Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,446.92 +493.74 (+2.36%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00350000 | 2022-06-16 2:46PM EDT | 2022-07-15 | 102.42 | 132.75 | 136.55 | 0.00 | - | 1 | 18 | 61.04% |
| COST221021C00350000 | 2022-06-16 2:54PM EDT | 2022-10-21 | 109.37 | 137.70 | 141.10 | 0.00 | - | 2 | 6 | 48.52% |
| COST230120C00350000 | 2022-06-23 1:42PM EDT | 2023-01-20 | 133.00 | 143.05 | 146.50 | 0.00 | - | 2 | 158 | 44.24% |
| COST230616C00350000 | 2022-05-26 2:25PM EDT | 2023-06-16 | 138.95 | 150.90 | 156.55 | 0.00 | - | 1 | 3 | 43.03% |
| COST240119C00350000 | 2022-06-13 12:34PM EDT | 2024-01-19 | 143.80 | 161.95 | 168.20 | 0.00 | - | 1 | 45 | 41.31% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00350000 | 2022-06-23 11:18AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.04 | 0.00 | - | 18 | 167 | 79.30% |
| COST220708P00350000 | 2022-06-22 1:23PM EDT | 2022-07-08 | 0.22 | 0.00 | 0.32 | 0.00 | - | 1 | 41 | 69.63% |
| COST220715P00350000 | 2022-06-24 2:59PM EDT | 2022-07-15 | 0.20 | 0.19 | 0.27 | -0.09 | -31.03% | 35 | 1,346 | 59.47% |
| COST220722P00350000 | 2022-06-24 12:23PM EDT | 2022-07-22 | 0.30 | 0.16 | 0.43 | -1.61 | -84.29% | 1 | 24 | 53.27% |
| COST220729P00350000 | 2022-06-23 3:56PM EDT | 2022-07-29 | 0.70 | 0.33 | 0.61 | 0.00 | - | 394 | 197 | 50.98% |
| COST220819P00350000 | 2022-06-23 9:51AM EDT | 2022-08-19 | 1.56 | 1.00 | 1.26 | 0.00 | - | 2 | 28 | 47.60% |
| COST220916P00350000 | 2022-06-24 2:02PM EDT | 2022-09-16 | 1.89 | 1.66 | 2.05 | -0.84 | -30.77% | 49 | 20 | 42.85% |
| COST221021P00350000 | 2022-06-24 1:33PM EDT | 2022-10-21 | 3.55 | 3.25 | 3.40 | -0.65 | -15.48% | 19 | 747 | 40.40% |
| COST230120P00350000 | 2022-06-23 3:05PM EDT | 2023-01-20 | 7.15 | 6.15 | 6.55 | -0.75 | -9.49% | 1 | 691 | 36.25% |
| COST230616P00350000 | 2022-06-22 9:30AM EDT | 2023-06-16 | 14.56 | 11.70 | 12.35 | 0.00 | - | 1 | 137 | 34.17% |
| COST240119P00350000 | 2022-06-21 10:31AM EDT | 2024-01-19 | 21.92 | 16.85 | 17.70 | 0.00 | - | 2 | 57 | 30.90% |
© 2022 Yahoo. All rights reserved.
