Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,892.31 +47.23 (+1.23%) Dow
31,323.24 +285.56 (+0.92%) Nasdaq
11,570.11 +208.25 (+1.83%) BTC-USD
20,875.68 +714.71 (+3.55%) CMC Crypto 200
455.24 +10.92 (+2.46%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:330.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00330000 | 2022-04-08 3:46PM EDT | 2022-07-15 | 272.80 | 173.65 | 177.65 | 0.00 | - | 1 | 1 | 258.55% |
| COST220916C00330000 | 2022-06-30 9:37AM EDT | 2022-09-16 | 137.60 | 162.40 | 164.65 | 0.00 | - | - | 1 | 53.15% |
| COST221021C00330000 | 2022-06-27 1:22PM EDT | 2022-10-21 | 157.00 | 165.35 | 167.45 | 0.00 | - | 1 | 3 | 54.03% |
| COST230120C00330000 | 2022-07-06 9:48AM EDT | 2023-01-20 | 171.00 | 168.70 | 171.05 | 0.00 | - | 1 | 335 | 48.24% |
| COST230616C00330000 | 2022-06-01 1:26PM EDT | 2023-06-16 | 148.35 | 169.45 | 175.55 | 0.00 | - | 1 | 3 | 41.63% |
| COST240119C00330000 | 2022-06-07 11:04AM EDT | 2024-01-19 | 168.80 | 185.65 | 189.65 | 0.00 | - | 1 | 1 | 43.09% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00330000 | 2022-06-21 11:07AM EDT | 2022-07-08 | 0.15 | 0.00 | 0.04 | 0.00 | - | 4 | 69 | 179.69% |
| COST220715P00330000 | 2022-07-05 10:35AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 81 | 82.81% |
| COST220722P00330000 | 2022-06-23 3:34PM EDT | 2022-07-22 | 0.29 | 0.00 | 0.32 | 0.00 | - | - | 8 | 78.13% |
| COST220729P00330000 | 2022-06-29 2:00PM EDT | 2022-07-29 | 0.29 | 0.01 | 0.20 | 0.00 | - | 1 | 12 | 62.11% |
| COST220819P00330000 | 2022-07-05 1:08PM EDT | 2022-08-19 | 0.56 | 0.18 | 0.68 | 0.00 | - | 17 | 32 | 53.61% |
| COST220916P00330000 | 2022-06-30 12:35PM EDT | 2022-09-16 | 1.47 | 0.46 | 1.18 | 0.00 | - | 1 | 15 | 49.26% |
| COST221021P00330000 | 2022-07-06 10:52AM EDT | 2022-10-21 | 2.20 | 1.30 | 2.60 | 0.00 | - | 1 | 72 | 47.17% |
| COST230120P00330000 | 2022-07-01 3:50PM EDT | 2023-01-20 | 4.61 | 3.80 | 4.00 | 0.00 | - | 6 | 339 | 38.28% |
| COST230616P00330000 | 2022-07-06 1:37PM EDT | 2023-06-16 | 8.50 | 7.95 | 8.45 | 0.00 | - | 3 | 20 | 35.50% |
| COST240119P00330000 | 2022-07-05 11:45AM EDT | 2024-01-19 | 14.30 | 12.55 | 13.00 | 0.00 | - | 15 | 130 | 31.97% |
© 2022 Yahoo. All rights reserved.
