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
21,421.08 +383.65 (+1.82%) 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:510.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00510000 | 2022-06-24 3:49PM EDT | 2022-07-01 | 0.53 | 0.61 | 0.75 | -0.08 | -13.11% | 305 | 59 | 27.34% |
| COST220708C00510000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 1.96 | 1.85 | 2.13 | +0.61 | +45.19% | 41 | 53 | 26.31% |
| COST220715C00510000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 3.49 | 3.45 | 3.80 | +0.77 | +28.31% | 122 | 614 | 26.72% |
| COST220722C00510000 | 2022-06-24 3:46PM EDT | 2022-07-22 | 4.60 | 5.00 | 5.50 | +1.00 | +27.78% | 18 | 26 | 27.22% |
| COST220729C00510000 | 2022-06-23 3:12PM EDT | 2022-07-29 | 5.32 | 6.55 | 7.40 | 0.00 | - | 6 | 176 | 28.14% |
| COST220819C00510000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 11.00 | 10.80 | 11.35 | +1.80 | +19.57% | 546 | 179 | 28.09% |
| COST220916C00510000 | 2022-06-24 2:06PM EDT | 2022-09-16 | 13.50 | 15.50 | 16.10 | +2.50 | +22.73% | 6 | 56 | 28.40% |
| COST221021C00510000 | 2022-06-24 3:35PM EDT | 2022-10-21 | 20.25 | 21.85 | 22.65 | +5.34 | +35.81% | 9 | 423 | 30.00% |
| COST230120C00510000 | 2022-06-24 2:12PM EDT | 2023-01-20 | 31.15 | 32.35 | 34.55 | +1.65 | +5.59% | 50 | 1,214 | 30.80% |
| COST230616C00510000 | 2022-06-23 3:12PM EDT | 2023-06-16 | 45.05 | 47.45 | 49.90 | 0.00 | - | 3 | 36 | 31.67% |
| COST240119C00510000 | 2022-06-17 10:34AM EDT | 2024-01-19 | 50.00 | 64.05 | 67.45 | 0.00 | - | 2 | 81 | 32.22% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00510000 | 2022-06-24 10:22AM EDT | 2022-07-01 | 31.83 | 25.35 | 26.80 | -18.17 | -36.34% | 26 | 28 | 30.82% |
| COST220708P00510000 | 2022-06-06 3:38PM EDT | 2022-07-08 | 43.73 | 26.50 | 29.45 | 0.00 | - | - | 4 | 32.81% |
| COST220715P00510000 | 2022-06-24 12:37PM EDT | 2022-07-15 | 33.75 | 28.25 | 30.90 | -4.55 | -11.88% | 7 | 340 | 30.82% |
| COST220729P00510000 | 2022-06-21 3:43PM EDT | 2022-07-29 | 49.34 | 30.90 | 34.45 | 0.00 | - | 20 | 22 | 30.86% |
| COST220819P00510000 | 2022-06-24 3:48PM EDT | 2022-08-19 | 37.40 | 35.40 | 37.55 | -6.59 | -14.98% | 52 | 33 | 28.92% |
| COST220916P00510000 | 2022-06-23 11:38AM EDT | 2022-09-16 | 47.95 | 39.25 | 41.25 | 0.00 | - | 2 | 3 | 27.87% |
| COST221021P00510000 | 2022-06-22 9:38AM EDT | 2022-10-21 | 61.41 | 44.45 | 46.50 | 0.00 | - | 1 | 108 | 28.36% |
| COST230120P00510000 | 2022-06-23 11:22AM EDT | 2023-01-20 | 54.65 | 52.70 | 55.05 | -4.85 | -8.15% | 10 | 1,013 | 27.30% |
| COST230616P00510000 | 2022-06-24 12:20PM EDT | 2023-06-16 | 65.35 | 62.70 | 65.55 | -4.57 | -6.54% | 1 | 28 | 26.47% |
| COST240119P00510000 | 2022-06-17 11:00AM EDT | 2024-01-19 | 96.40 | 71.60 | 73.95 | 0.00 | - | 1 | 53 | 24.35% |
© 2022 Yahoo. All rights reserved.
