Singapore markets closed
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,916.26 +16.15 (+0.41%) Dow
31,615.82 +177.56 (+0.56%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,993.93 -248.82 (-1.17%) CMC Crypto 200
459.07 -2.72 (-0.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:370.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00370000 | 2022-06-09 1:26PM EDT | 2022-07-01 | 113.93 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| COST220715C00370000 | 2022-05-23 2:08PM EDT | 2022-07-15 | 66.60 | 90.45 | 93.05 | 0.00 | - | 2 | 3 | 0.00% |
| COST220819C00370000 | 2022-06-21 12:16PM EDT | 2022-08-19 | 93.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST221021C00370000 | 2022-06-23 10:01AM EDT | 2022-10-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST230120C00370000 | 2022-06-17 10:47AM EDT | 2023-01-20 | 94.65 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| COST230616C00370000 | 2022-06-21 10:21AM EDT | 2023-06-16 | 116.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240119C00370000 | 2022-06-13 10:57AM EDT | 2024-01-19 | 125.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00370000 | 2022-06-24 10:43AM EDT | 2022-07-01 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 50.00% |
| COST220708P00370000 | 2022-06-17 10:39AM EDT | 2022-07-08 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| COST220715P00370000 | 2022-06-27 3:50PM EDT | 2022-07-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,265 | 25.00% |
| COST220722P00370000 | 2022-06-23 10:55AM EDT | 2022-07-22 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| COST220729P00370000 | 2022-06-17 1:12PM EDT | 2022-07-29 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| COST220805P00370000 | 2022-06-24 11:22AM EDT | 2022-08-05 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST220819P00370000 | 2022-06-27 3:05PM EDT | 2022-08-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 12.50% |
| COST220916P00370000 | 2022-06-24 3:34PM EDT | 2022-09-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 12.50% |
| COST221021P00370000 | 2022-06-27 3:50PM EDT | 2022-10-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 122 | 788 | 12.50% |
| COST230120P00370000 | 2022-06-24 3:39PM EDT | 2023-01-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 17 | 234 | 6.25% |
| COST230616P00370000 | 2022-06-23 2:46PM EDT | 2023-06-16 | 17.43 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| COST240119P00370000 | 2022-06-21 11:34AM EDT | 2024-01-19 | 26.15 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 3.13% |
© 2022 Yahoo. All rights reserved.
