Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,591.13 +14.02 (+0.31%) Dow
35,476.10 +107.63 (+0.30%) Nasdaq
14,548.58 +41.68 (+0.29%) BTC-USD
42,162.82 +571.11 (+1.37%) CMC Crypto 200
999.79 +5.04 (+0.51%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
Strike:465.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00465000 | 2022-01-19 11:04AM EST | 2022-01-21 | 25.05 | 24.65 | 28.05 | +2.00 | +8.68% | 3 | 276 | 44.92% |
| COST220218C00465000 | 2022-01-11 1:03PM EST | 2022-02-18 | 56.25 | 30.20 | 32.00 | 0.00 | - | 6 | 4 | 25.85% |
| COST220318C00465000 | 2022-01-18 11:00AM EST | 2022-03-18 | 39.20 | 35.90 | 36.90 | 0.00 | - | 5 | 22 | 26.55% |
| COST220414C00465000 | 2022-01-19 11:14AM EST | 2022-04-14 | 38.42 | 39.50 | 40.55 | -1.09 | -2.76% | 5 | 235 | 26.44% |
| COST220715C00465000 | 2022-01-18 12:47PM EST | 2022-07-15 | 49.75 | 48.60 | 50.55 | 0.00 | - | 1 | 2 | 26.43% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00465000 | 2022-01-19 11:42AM EST | 2022-01-21 | 0.58 | 0.44 | 0.61 | -0.42 | -42.00% | 32 | 391 | 43.31% |
| COST220128P00465000 | 2022-01-18 3:07PM EST | 2022-01-28 | 1.62 | 1.88 | 2.14 | -0.83 | -33.88% | 1 | 26 | 33.80% |
| COST220204P00465000 | 2022-01-19 9:53AM EST | 2022-02-04 | 3.25 | 3.40 | 3.75 | -1.20 | -26.97% | 1 | 8 | 31.89% |
| COST220211P00465000 | 2022-01-18 1:05PM EST | 2022-02-11 | 4.60 | 4.40 | 4.95 | -1.13 | -19.72% | 3 | 151 | 30.17% |
| COST220218P00465000 | 2022-01-19 10:51AM EST | 2022-02-18 | 6.38 | 5.90 | 6.20 | -0.46 | -6.73% | 4 | 327 | 29.42% |
| COST220225P00465000 | 2022-01-18 1:40PM EST | 2022-02-25 | 7.52 | 6.80 | 7.70 | 0.00 | - | 146 | 39 | 29.55% |
| COST220304P00465000 | 2022-01-18 12:02AM EST | 2022-03-04 | 4.18 | 8.55 | 9.90 | 0.00 | - | - | 40 | 31.00% |
| COST220318P00465000 | 2022-01-19 10:13AM EST | 2022-03-18 | 11.68 | 11.20 | 11.60 | -0.97 | -7.67% | 1 | 95 | 29.59% |
| COST220414P00465000 | 2022-01-18 11:35AM EST | 2022-04-14 | 14.60 | 14.65 | 15.00 | 0.00 | - | 3 | 69 | 28.57% |
| COST220715P00465000 | 2022-01-13 12:15PM EST | 2022-07-15 | 15.50 | 23.30 | 24.75 | 0.00 | - | 74 | 80 | 27.66% |
© 2022 Yahoo. All rights reserved.
