Singapore Markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,124.83 +44.98 (+0.24%) CMC Crypto 200
437.84 -6.69 (-1.51%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221021C00520000 | 2022-08-11 10:02AM EDT | 2022-10-21 | 38.00 | 35.25 | 35.80 | -0.60 | -1.55% | 6 | 632 | 111.84% |
| COST230120C00520000 | 2022-08-11 10:15AM EDT | 2023-01-20 | 52.00 | 49.95 | 50.70 | -1.56 | -2.91% | 1 | 529 | 66.94% |
| COST230616C00520000 | 2022-08-10 2:21PM EDT | 2023-06-16 | 72.35 | 67.65 | 69.60 | -0.37 | -0.51% | 1 | 39 | 56.14% |
| COST240119C00520000 | 2022-08-09 2:00PM EDT | 2024-01-19 | 90.28 | 87.60 | 89.80 | 0.00 | - | 6 | 286 | 51.01% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00520000 | 2022-08-11 2:08PM EDT | 2022-09-30 | 14.60 | 14.80 | 15.40 | +14.60 | - | 6 | - | 0.00% |
| COST221021P00520000 | 2022-08-11 1:55PM EDT | 2022-10-21 | 17.21 | 17.95 | 18.30 | -1.14 | -6.21% | 2 | 3,107 | 0.00% |
| COST230120P00520000 | 2022-08-11 2:16PM EDT | 2023-01-20 | 28.90 | 29.00 | 29.50 | -0.15 | -0.52% | 7 | 1,200 | 0.00% |
| COST230616P00520000 | 2022-08-10 12:36PM EDT | 2023-06-16 | 39.05 | 41.60 | 42.80 | -1.55 | -3.82% | 251 | 400 | 0.00% |
| COST240119P00520000 | 2022-08-10 3:53PM EDT | 2024-01-19 | 51.00 | 52.80 | 53.90 | +0.10 | +0.20% | 3 | 144 | 5.13% |
© 2022 Yahoo. All rights reserved.
