Singapore markets open in 2 hours 39 minutes
Straits Times Index
3,294.82 +10.88 (+0.33%) S&P 500
4,482.73 -50.03 (-1.10%) Dow
34,715.39 -313.26 (-0.89%) Nasdaq
14,154.02 -186.23 (-1.30%) BTC-USD
41,281.32 -544.38 (-1.30%) CMC Crypto 200
992.43 -2.83 (-0.28%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:445.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00445000 | 2022-01-14 1:18PM EST | 2022-01-21 | 58.85 | 36.65 | 39.20 | 0.00 | - | 10 | 391 | 51.66% |
| COST220128C00445000 | 2021-12-17 1:13PM EST | 2022-01-28 | 107.54 | 44.25 | 46.55 | 0.00 | - | 1 | 1 | 73.63% |
| COST220218C00445000 | 2022-01-18 2:33PM EST | 2022-02-18 | 48.75 | 40.45 | 43.10 | 0.00 | - | 1 | 10 | 34.52% |
| COST220318C00445000 | 2021-12-03 11:19AM EST | 2022-03-18 | 92.00 | 121.20 | 127.05 | 0.00 | - | 35 | 47 | 143.13% |
| COST220414C00445000 | 2022-01-03 11:20AM EST | 2022-04-14 | 116.73 | 48.50 | 50.95 | 0.00 | - | 21 | 47 | 31.48% |
| COST220715C00445000 | 2022-01-20 1:10PM EST | 2022-07-15 | 66.80 | 57.20 | 61.60 | +3.90 | +6.20% | 1 | 11 | 31.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00445000 | 2022-01-20 3:30PM EST | 2022-01-21 | 0.10 | 0.11 | 0.53 | -0.02 | -16.67% | 13 | 514 | 61.96% |
| COST220128P00445000 | 2022-01-20 3:38PM EST | 2022-01-28 | 1.02 | 1.10 | 1.39 | +0.22 | +27.50% | 6 | 90 | 40.48% |
| COST220204P00445000 | 2022-01-20 3:31PM EST | 2022-02-04 | 1.88 | 1.95 | 2.55 | +0.42 | +28.77% | 17 | 63 | 36.32% |
| COST220218P00445000 | 2022-01-19 3:51PM EST | 2022-02-18 | 3.05 | 4.20 | 4.60 | 0.00 | - | 3 | 71 | 32.68% |
| COST220318P00445000 | 2022-01-20 2:58PM EST | 2022-03-18 | 6.70 | 8.50 | 9.25 | +0.20 | +3.08% | 17 | 561 | 31.85% |
| COST220414P00445000 | 2022-01-19 1:45PM EST | 2022-04-14 | 8.70 | 11.40 | 12.00 | 0.00 | - | 268 | 338 | 30.02% |
| COST220715P00445000 | 2022-01-18 12:30PM EST | 2022-07-15 | 17.20 | 19.45 | 20.80 | 0.00 | - | 1 | 38 | 28.50% |
© 2022 Yahoo. All rights reserved.
