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
23,013.40 +49.91 (+0.22%) 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:455.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00455000 | 2023-01-27 3:00PM EST | 2023-02-03 | 52.95 | 47.70 | 50.70 | +12.75 | +31.72% | 2 | 69 | 61.88% |
| COST230210C00455000 | 2023-01-20 2:41PM EST | 2023-02-10 | 25.54 | 47.90 | 51.05 | 0.00 | - | 1 | 24 | 45.57% |
| COST230217C00455000 | 2023-01-27 12:55PM EST | 2023-02-17 | 51.25 | 48.85 | 51.90 | +14.27 | +38.59% | 2 | 78 | 40.55% |
| COST230224C00455000 | 2023-01-18 11:29AM EST | 2023-02-24 | 33.85 | 49.65 | 52.70 | 0.00 | - | 1 | 1 | 37.61% |
| COST230317C00455000 | 2023-01-27 10:09AM EST | 2023-03-17 | 57.25 | 53.70 | 56.45 | +13.65 | +31.31% | 1 | 165 | 36.18% |
| COST230421C00455000 | 2023-01-26 9:49AM EST | 2023-04-21 | 52.63 | 58.30 | 61.20 | 0.00 | - | 3 | 38 | 34.20% |
| COST230721C00455000 | 2023-01-09 3:20PM EST | 2023-07-21 | 57.45 | 68.70 | 71.45 | 0.00 | - | 3 | 15 | 32.62% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00455000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.20 | 0.18 | 0.24 | -0.17 | -45.95% | 88 | 330 | 37.35% |
| COST230210P00455000 | 2023-01-27 3:27PM EST | 2023-02-10 | 0.45 | 0.49 | 0.61 | -0.41 | -47.67% | 30 | 65 | 31.28% |
| COST230217P00455000 | 2023-01-27 3:51PM EST | 2023-02-17 | 1.03 | 1.06 | 1.15 | -0.48 | -31.79% | 111 | 475 | 29.36% |
| COST230224P00455000 | 2023-01-27 11:55AM EST | 2023-02-24 | 1.37 | 1.39 | 1.58 | -1.06 | -43.62% | 5 | 88 | 27.53% |
| COST230303P00455000 | 2023-01-27 1:11PM EST | 2023-03-03 | 2.77 | 2.72 | 3.15 | -1.83 | -39.78% | 11 | 38 | 30.05% |
| COST230317P00455000 | 2023-01-27 3:38PM EST | 2023-03-17 | 3.80 | 3.95 | 4.30 | -1.35 | -26.21% | 55 | 399 | 28.19% |
| COST230421P00455000 | 2023-01-27 3:40PM EST | 2023-04-21 | 6.00 | 6.50 | 6.85 | -2.01 | -25.09% | 4 | 215 | 25.69% |
| COST230721P00455000 | 2023-01-27 10:21AM EST | 2023-07-21 | 12.50 | 11.95 | 12.95 | -1.70 | -11.97% | 18 | 52 | 23.74% |
© 2023 Yahoo. All rights reserved.
