Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,331.82 -4,637.39 (-10.79%) CMC Crypto 200
901.18 +658.50 (+271.35%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EST. Market open.
Strike:470.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00470000 | 2022-01-21 1:02PM EST | 2022-01-21 | 16.30 | 15.05 | 16.85 | +0.80 | +5.16% | 19 | 795 | 41.41% |
| COST220128C00470000 | 2022-01-21 11:27AM EST | 2022-01-28 | 24.76 | 18.70 | 19.70 | -1.74 | -6.57% | 3 | 7 | 32.14% |
| COST220204C00470000 | 2021-12-29 12:29PM EST | 2022-02-04 | 24.85 | 20.90 | 22.00 | -73.05 | -74.62% | 1 | 2 | 30.76% |
| COST220218C00470000 | 2022-01-21 12:06PM EST | 2022-02-18 | 25.85 | 24.20 | 25.00 | -5.65 | -17.94% | 6 | 25 | 28.42% |
| COST220225C00470000 | 2022-01-19 10:21AM EST | 2022-02-25 | 28.89 | 24.85 | 27.30 | 0.00 | - | 4 | 6 | 29.67% |
| COST220304C00470000 | 2022-01-18 9:49AM EST | 2022-03-04 | 32.65 | 27.85 | 30.95 | 0.00 | - | - | 0 | 33.05% |
| COST220318C00470000 | 2022-01-21 10:55AM EST | 2022-03-18 | 34.98 | 30.45 | 31.55 | +0.68 | +1.98% | 7 | 61 | 29.54% |
| COST220414C00470000 | 2022-01-21 1:01PM EST | 2022-04-14 | 35.22 | 33.85 | 35.40 | +2.26 | +6.86% | 4 | 60 | 28.71% |
| COST220617C00470000 | 2022-01-21 11:46AM EST | 2022-06-17 | 44.50 | 41.50 | 43.70 | +4.50 | +11.25% | 2 | 331 | 28.65% |
| COST220715C00470000 | 2022-01-14 3:37PM EST | 2022-07-15 | 54.70 | 44.10 | 46.40 | 0.00 | - | 4 | 6 | 28.35% |
| COST230120C00470000 | 2022-01-19 3:28PM EST | 2023-01-20 | 66.58 | 60.70 | 63.45 | 0.00 | - | 1 | 851 | 28.78% |
| COST240119C00470000 | 2022-01-19 12:22PM EST | 2024-01-19 | 91.00 | 85.05 | 90.10 | 0.00 | - | 25 | 114 | 30.45% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00470000 | 2022-01-21 12:59PM EST | 2022-01-21 | 0.17 | 0.18 | 0.31 | -0.64 | -79.01% | 248 | 569 | 43.80% |
| COST220128P00470000 | 2022-01-21 12:58PM EST | 2022-01-28 | 3.45 | 3.30 | 3.85 | -0.55 | -13.75% | 153 | 388 | 35.57% |
| COST220204P00470000 | 2022-01-21 12:09PM EST | 2022-02-04 | 6.05 | 5.70 | 6.55 | -0.65 | -9.70% | 83 | 114 | 34.21% |
| COST220211P00470000 | 2022-01-21 10:17AM EST | 2022-02-11 | 7.20 | 7.75 | 8.35 | -0.30 | -4.00% | 9 | 43 | 32.54% |
| COST220218P00470000 | 2022-01-21 12:32PM EST | 2022-02-18 | 9.63 | 9.25 | 9.55 | -0.47 | -4.65% | 36 | 595 | 30.78% |
| COST220225P00470000 | 2022-01-21 10:39AM EST | 2022-02-25 | 9.08 | 9.30 | 11.20 | -1.70 | -15.77% | 18 | 57 | 30.59% |
| COST220304P00470000 | 2022-01-20 11:47AM EST | 2022-03-04 | 8.62 | 11.45 | 14.00 | 0.00 | - | - | 0 | 32.52% |
| COST220318P00470000 | 2022-01-21 12:56PM EST | 2022-03-18 | 15.60 | 15.20 | 15.70 | -0.61 | -3.76% | 17 | 281 | 30.61% |
| COST220414P00470000 | 2022-01-20 3:58PM EST | 2022-04-14 | 18.76 | 18.65 | 19.25 | -0.92 | -4.67% | 1 | 93 | 29.24% |
| COST220617P00470000 | 2022-01-21 10:02AM EST | 2022-06-17 | 24.35 | 26.10 | 27.00 | -1.15 | -4.51% | 13 | 215 | 28.59% |
| COST220715P00470000 | 2022-01-18 11:19AM EST | 2022-07-15 | 28.15 | 28.35 | 29.55 | 0.00 | - | 1 | 118 | 28.18% |
| COST230120P00470000 | 2022-01-20 12:34PM EST | 2023-01-20 | 37.50 | 42.85 | 45.25 | 0.00 | - | 4 | 128 | 27.96% |
| COST240119P00470000 | 2022-01-20 3:59PM EST | 2024-01-19 | 62.25 | 58.55 | 66.15 | 0.00 | - | 2 | 14 | 27.70% |
© 2022 Yahoo. All rights reserved.
