Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) 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
20,799.92 -345.67 (-1.63%) CMC Crypto 200
455.80 -6.00 (-1.30%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00430000 | 2022-06-27 2:23PM EDT | 2022-07-01 | 51.55 | 50.75 | 53.20 | +1.70 | +3.41% | 1 | 31 | 70.53% |
| COST220708C00430000 | 2022-06-27 2:23PM EDT | 2022-07-08 | 52.12 | 50.90 | 53.80 | +4.37 | +9.15% | 1 | 5 | 49.85% |
| COST220715C00430000 | 2022-06-24 10:21AM EDT | 2022-07-15 | 51.30 | 51.90 | 54.55 | 0.00 | - | 1 | 142 | 43.35% |
| COST220722C00430000 | 2022-06-16 11:43AM EDT | 2022-07-22 | 33.90 | 53.05 | 55.60 | 0.00 | - | 1 | 0 | 40.99% |
| COST220819C00430000 | 2022-06-16 1:27PM EDT | 2022-08-19 | 42.50 | 57.50 | 59.35 | 0.00 | - | 11 | 13 | 36.60% |
| COST220916C00430000 | 2022-06-22 10:02AM EDT | 2022-09-16 | 48.88 | 60.45 | 62.95 | 0.00 | - | 1 | 2 | 35.22% |
| COST221021C00430000 | 2022-06-23 12:02PM EDT | 2022-10-21 | 61.16 | 65.95 | 68.30 | 0.00 | - | 3 | 154 | 35.81% |
| COST230120C00430000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 79.25 | 75.95 | 78.40 | 0.00 | - | 3 | 483 | 35.21% |
| COST230616C00430000 | 2022-06-24 1:59PM EDT | 2023-06-16 | 89.75 | 89.20 | 94.95 | 0.00 | - | 4 | 40 | 36.95% |
| COST240119C00430000 | 2022-06-27 2:57PM EDT | 2024-01-19 | 107.05 | 103.50 | 110.40 | +0.78 | +0.73% | 1 | 213 | 36.32% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00430000 | 2022-06-27 3:55PM EDT | 2022-07-01 | 0.20 | 0.13 | 0.23 | -0.09 | -31.03% | 257 | 293 | 48.93% |
| COST220708P00430000 | 2022-06-27 2:00PM EDT | 2022-07-08 | 0.73 | 0.69 | 0.83 | -0.19 | -20.65% | 45 | 67 | 40.02% |
| COST220715P00430000 | 2022-06-27 3:03PM EDT | 2022-07-15 | 1.66 | 1.56 | 1.72 | -0.15 | -8.29% | 111 | 1,109 | 37.81% |
| COST220722P00430000 | 2022-06-27 2:58PM EDT | 2022-07-22 | 2.55 | 2.41 | 2.75 | -0.39 | -13.27% | 8 | 31 | 36.87% |
| COST220729P00430000 | 2022-06-27 3:33PM EDT | 2022-07-29 | 3.65 | 3.50 | 3.95 | -0.37 | -9.20% | 13 | 11 | 36.71% |
| COST220805P00430000 | 2022-06-27 3:03PM EDT | 2022-08-05 | 4.70 | 4.30 | 5.00 | -0.52 | -9.96% | 25 | 9 | 36.19% |
| COST220819P00430000 | 2022-06-27 3:58PM EDT | 2022-08-19 | 6.39 | 6.05 | 6.55 | -0.33 | -4.91% | 105 | 377 | 34.49% |
| COST220916P00430000 | 2022-06-27 3:09PM EDT | 2022-09-16 | 9.45 | 9.00 | 9.55 | +0.23 | +2.49% | 1 | 7 | 32.77% |
| COST221021P00430000 | 2022-06-27 10:43AM EDT | 2022-10-21 | 13.53 | 13.05 | 13.55 | -0.77 | -5.38% | 5 | 153 | 32.33% |
| COST230120P00430000 | 2022-06-27 1:07PM EDT | 2023-01-20 | 20.40 | 20.15 | 20.85 | -0.65 | -3.09% | 23 | 318 | 30.49% |
| COST230616P00430000 | 2022-06-16 10:07AM EDT | 2023-06-16 | 41.78 | 29.45 | 31.70 | 0.00 | - | 1 | 17 | 30.07% |
| COST240119P00430000 | 2022-06-27 11:38AM EDT | 2024-01-19 | 37.55 | 37.10 | 39.15 | -1.44 | -3.69% | 2 | 160 | 27.23% |
© 2022 Yahoo. All rights reserved.
