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
21,454.92 +526.33 (+2.51%) 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:375.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00375000 | 2022-05-19 12:39PM EDT | 2022-07-15 | 62.50 | 73.20 | 76.35 | 0.00 | - | - | 5 | 0.00% |
| COST220722C00375000 | 2022-06-08 11:56AM EDT | 2022-07-22 | 101.10 | 108.30 | 112.10 | 0.00 | - | - | 2 | 50.94% |
| COST230120C00375000 | 2022-06-02 11:26AM EDT | 2023-01-20 | 112.50 | 121.20 | 124.10 | 0.00 | - | 2 | 137 | 40.47% |
| COST230616C00375000 | 2022-05-18 10:06AM EDT | 2023-06-16 | 105.00 | 99.75 | 108.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST240119C00375000 | 2022-05-25 2:58PM EDT | 2024-01-19 | 115.80 | 142.90 | 148.90 | 0.00 | - | 3 | 8 | 39.19% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00375000 | 2022-06-24 10:03AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.11 | -0.15 | -75.00% | 3 | 111 | 70.31% |
| COST220708P00375000 | 2022-06-24 9:30AM EDT | 2022-07-08 | 0.25 | 0.03 | 0.41 | -1.05 | -80.77% | 1 | 9 | 58.64% |
| COST220715P00375000 | 2022-06-24 12:01PM EDT | 2022-07-15 | 0.35 | 0.21 | 0.43 | -0.28 | -44.44% | 1 | 1,173 | 50.44% |
| COST220722P00375000 | 2022-06-22 11:46AM EDT | 2022-07-22 | 1.40 | 0.40 | 0.66 | 0.00 | - | 1 | 5 | 48.98% |
| COST220729P00375000 | 2022-06-22 3:47PM EDT | 2022-07-29 | 2.00 | 0.82 | 0.98 | 0.00 | - | 1 | 3 | 47.00% |
| COST220819P00375000 | 2022-06-24 2:14PM EDT | 2022-08-19 | 1.93 | 1.76 | 2.00 | -0.57 | -22.80% | 7 | 436 | 42.97% |
| COST230120P00375000 | 2022-06-23 11:54AM EDT | 2023-01-20 | 11.10 | 8.90 | 9.40 | 0.00 | - | 1 | 331 | 34.21% |
| COST230616P00375000 | 2022-06-22 12:27PM EDT | 2023-06-16 | 20.40 | 15.65 | 17.40 | 0.00 | - | 27 | 7 | 33.29% |
| COST240119P00375000 | 2022-06-24 12:02PM EDT | 2024-01-19 | 23.05 | 21.80 | 22.75 | -3.55 | -13.35% | 1 | 82 | 29.59% |
© 2022 Yahoo. All rights reserved.
