Singapore markets closed
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,995.44 -264.74 (-1.25%) CMC Crypto 200
458.88 -2.92 (-0.63%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00340000 | 2022-05-19 11:38AM EDT | 2022-07-15 | 92.20 | 107.00 | 110.10 | 0.00 | - | 1 | 2 | 0.00% |
| COST220722C00340000 | 2022-06-21 1:59PM EDT | 2022-07-22 | 123.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST220916C00340000 | 2022-06-17 11:19AM EDT | 2022-09-16 | 112.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST221021C00340000 | 2022-04-27 10:21AM EDT | 2022-10-21 | 219.50 | 136.30 | 140.25 | 0.00 | - | - | 1 | 0.00% |
| COST230120C00340000 | 2022-05-23 9:44AM EDT | 2023-01-20 | 101.90 | 132.25 | 134.60 | 0.00 | - | 1 | 132 | 0.00% |
| COST230616C00340000 | 2022-05-24 3:28PM EDT | 2023-06-16 | 122.50 | 152.30 | 157.30 | 0.00 | - | 2 | 4 | 39.28% |
| COST240119C00340000 | 2022-01-06 3:45PM EDT | 2024-01-19 | 232.85 | 197.35 | 205.10 | 0.00 | - | 4 | 10 | 58.90% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00340000 | 2022-06-22 11:36AM EDT | 2022-07-01 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 146 | 50.00% |
| COST220708P00340000 | 2022-06-22 3:48PM EDT | 2022-07-08 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 50.00% |
| COST220715P00340000 | 2022-06-27 11:29AM EDT | 2022-07-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| COST220729P00340000 | 2022-06-27 12:00PM EDT | 2022-07-29 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COST220916P00340000 | 2022-06-22 10:10AM EDT | 2022-09-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COST221021P00340000 | 2022-06-27 3:02PM EDT | 2022-10-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 12.50% |
| COST230120P00340000 | 2022-06-22 1:05PM EDT | 2023-01-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| COST230616P00340000 | 2022-06-16 1:05PM EDT | 2023-06-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COST240119P00340000 | 2022-06-23 10:37AM EDT | 2024-01-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
© 2022 Yahoo. All rights reserved.
