Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,990.72 +10.45 (+0.05%) CMC Crypto 200
526.66 +9.65 (+1.87%)
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
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00445000 | 2023-01-24 10:30AM EST | 2023-02-03 | 45.15 | 57.65 | 60.75 | 0.00 | - | 2 | 4 | 56.40% |
| COST230217C00445000 | 2023-01-27 11:19AM EST | 2023-02-17 | 58.97 | 58.45 | 61.50 | +7.07 | +13.62% | 1 | 5 | 44.90% |
| COST230317C00445000 | 2023-01-26 1:02PM EST | 2023-03-17 | 56.20 | 62.65 | 65.45 | 0.00 | - | 2 | 15 | 38.75% |
| COST230421C00445000 | 2023-01-19 2:54PM EST | 2023-04-21 | 43.10 | 66.75 | 69.65 | 0.00 | - | 2 | 17 | 35.93% |
| COST230721C00445000 | 2023-01-06 10:56AM EST | 2023-07-21 | 65.85 | 76.65 | 79.45 | 0.00 | - | 2 | 1 | 33.96% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00445000 | 2023-01-27 2:48PM EST | 2023-02-03 | 0.10 | 0.09 | 0.14 | -0.12 | -54.55% | 68 | 286 | 40.82% |
| COST230210P00445000 | 2023-01-27 12:40PM EST | 2023-02-10 | 0.27 | 0.26 | 0.43 | -0.24 | -47.06% | 3 | 169 | 34.47% |
| COST230217P00445000 | 2023-01-27 3:56PM EST | 2023-02-17 | 0.68 | 0.68 | 0.75 | -0.26 | -27.66% | 194 | 441 | 31.29% |
| COST230224P00445000 | 2023-01-27 1:43PM EST | 2023-02-24 | 0.91 | 0.95 | 1.09 | -0.51 | -35.92% | 5 | 66 | 29.35% |
| COST230303P00445000 | 2023-01-27 2:04PM EST | 2023-03-03 | 1.93 | 1.98 | 2.24 | -0.75 | -27.99% | 4 | 28 | 31.37% |
| COST230317P00445000 | 2023-01-27 3:41PM EST | 2023-03-17 | 2.78 | 2.90 | 3.20 | -1.07 | -27.79% | 24 | 519 | 29.38% |
| COST230421P00445000 | 2023-01-27 2:29PM EST | 2023-04-21 | 4.80 | 5.10 | 5.40 | -2.10 | -30.43% | 5 | 130 | 26.65% |
| COST230721P00445000 | 2023-01-19 3:50PM EST | 2023-07-21 | 20.15 | 9.90 | 10.85 | 0.00 | - | 2 | 10 | 24.40% |
© 2023 Yahoo. All rights reserved.
