Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,400.84 +362.65 (+1.72%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00470000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 16.90 | 17.05 | 18.25 | +4.90 | +40.83% | 61 | 320 | 35.52% |
| COST220708C00470000 | 2022-06-24 3:48PM EDT | 2022-07-08 | 17.75 | 18.70 | 20.75 | +2.74 | +18.25% | 22 | 32 | 32.86% |
| COST220715C00470000 | 2022-06-24 3:43PM EDT | 2022-07-15 | 20.55 | 21.95 | 23.10 | +3.10 | +17.77% | 89 | 609 | 32.46% |
| COST220722C00470000 | 2022-06-24 2:04PM EDT | 2022-07-22 | 20.83 | 24.15 | 25.60 | +1.76 | +9.23% | 7 | 69 | 33.17% |
| COST220729C00470000 | 2022-06-24 9:47AM EDT | 2022-07-29 | 25.00 | 24.20 | 27.20 | +4.50 | +21.95% | 1 | 35 | 32.52% |
| COST220819C00470000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 29.80 | 30.50 | 31.55 | +3.50 | +13.31% | 23 | 48 | 31.77% |
| COST220916C00470000 | 2022-06-24 1:42PM EDT | 2022-09-16 | 32.20 | 35.55 | 36.80 | +2.71 | +9.19% | 2 | 38 | 31.84% |
| COST221021C00470000 | 2022-06-24 3:47PM EDT | 2022-10-21 | 40.85 | 42.00 | 43.05 | +2.79 | +7.33% | 2 | 246 | 32.61% |
| COST230120C00470000 | 2022-06-24 1:20PM EDT | 2023-01-20 | 49.93 | 52.35 | 54.95 | +2.93 | +6.23% | 5 | 962 | 32.92% |
| COST230616C00470000 | 2022-06-17 11:52AM EDT | 2023-06-16 | 48.55 | 66.80 | 70.20 | 0.00 | - | 1 | 37 | 33.47% |
| COST240119C00470000 | 2022-06-24 10:13AM EDT | 2024-01-19 | 84.60 | 83.55 | 87.60 | +9.62 | +12.83% | 5 | 175 | 33.84% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00470000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 3.10 | 2.79 | 3.20 | -3.85 | -55.40% | 158 | 166 | 32.35% |
| COST220708P00470000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 5.30 | 4.95 | 5.45 | -4.45 | -45.64% | 22 | 99 | 30.05% |
| COST220715P00470000 | 2022-06-24 3:51PM EDT | 2022-07-15 | 8.05 | 7.25 | 7.80 | -4.55 | -36.11% | 69 | 770 | 30.26% |
| COST220722P00470000 | 2022-06-24 2:49PM EDT | 2022-07-22 | 11.00 | 9.15 | 9.85 | -5.34 | -32.68% | 25 | 35 | 30.40% |
| COST220729P00470000 | 2022-06-24 2:49PM EDT | 2022-07-29 | 11.70 | 11.00 | 11.70 | -6.35 | -35.18% | 14 | 27 | 30.52% |
| COST220819P00470000 | 2022-06-24 1:10PM EDT | 2022-08-19 | 17.20 | 15.35 | 16.15 | -4.55 | -20.92% | 102 | 105 | 30.35% |
| COST221021P00470000 | 2022-06-24 3:36PM EDT | 2022-10-21 | 26.55 | 24.85 | 25.55 | -8.85 | -25.00% | 25 | 446 | 29.69% |
| COST230120P00470000 | 2022-06-21 12:21PM EDT | 2023-01-20 | 44.51 | 33.35 | 34.90 | 0.00 | - | 90 | 264 | 28.94% |
| COST230616P00470000 | 2022-06-24 11:59AM EDT | 2023-06-16 | 45.70 | 43.65 | 45.40 | -7.40 | -13.94% | 1 | 231 | 27.87% |
| COST240119P00470000 | 2022-06-23 3:22PM EDT | 2024-01-19 | 58.30 | 52.25 | 54.50 | 0.00 | - | 11 | 31 | 25.86% |
© 2022 Yahoo. All rights reserved.
