Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,125.66 -11.88 (-0.38%) Nikkei
26,942.33 +71.06 (+0.26%) Hang Seng
22,229.52 0.00 (0.00%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,784.74 -180.37 (-0.86%) CMC Crypto 200
452.45 -9.34 (-2.02%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00520000 | 2022-06-27 3:56PM EDT | 2022-07-01 | 0.11 | 0.08 | 0.14 | -0.10 | -47.62% | 113 | 90 | 35.65% |
| COST220708C00520000 | 2022-06-27 3:16PM EDT | 2022-07-08 | 0.60 | 0.59 | 0.73 | -0.01 | -1.64% | 19 | 50 | 29.19% |
| COST220715C00520000 | 2022-06-27 2:01PM EDT | 2022-07-15 | 1.54 | 1.45 | 1.70 | -0.34 | -18.09% | 15 | 452 | 28.26% |
| COST220722C00520000 | 2022-06-27 11:23AM EDT | 2022-07-22 | 2.90 | 2.44 | 2.84 | -0.15 | -4.92% | 3 | 76 | 28.08% |
| COST220729C00520000 | 2022-06-27 1:40PM EDT | 2022-07-29 | 3.80 | 3.70 | 4.30 | +0.10 | +2.70% | 9 | 65 | 28.76% |
| COST220805C00520000 | 2022-06-24 2:11PM EDT | 2022-08-05 | 4.69 | 2.79 | 5.65 | 0.00 | - | 1 | 11 | 29.02% |
| COST220819C00520000 | 2022-06-27 3:45PM EDT | 2022-08-19 | 7.55 | 7.00 | 7.60 | +0.10 | +1.34% | 9 | 96 | 28.31% |
| COST220916C00520000 | 2022-06-27 9:30AM EDT | 2022-09-16 | 12.30 | 10.80 | 11.90 | +1.85 | +17.70% | 4 | 18 | 28.49% |
| COST221021C00520000 | 2022-06-27 2:57PM EDT | 2022-10-21 | 16.80 | 16.65 | 17.65 | +0.10 | +0.60% | 8 | 569 | 29.64% |
| COST230120C00520000 | 2022-06-24 3:35PM EDT | 2023-01-20 | 27.80 | 27.90 | 29.15 | 0.00 | - | 8 | 426 | 30.48% |
| COST230616C00520000 | 2022-06-23 3:05PM EDT | 2023-06-16 | 41.00 | 41.50 | 44.05 | 0.00 | - | 3 | 24 | 31.27% |
| COST240119C00520000 | 2022-06-27 2:49PM EDT | 2024-01-19 | 59.60 | 58.50 | 61.20 | -2.40 | -3.87% | 8 | 215 | 31.76% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00520000 | 2022-06-09 3:11PM EDT | 2022-07-01 | 45.14 | 37.45 | 39.45 | 0.00 | - | 4 | 4 | 54.57% |
| COST220715P00520000 | 2022-06-27 3:25PM EDT | 2022-07-15 | 39.67 | 38.80 | 40.70 | -2.53 | -6.00% | 101 | 248 | 31.56% |
| COST220722P00520000 | 2022-06-08 11:12AM EDT | 2022-07-22 | 51.67 | 39.70 | 42.15 | 0.00 | - | - | 5 | 31.38% |
| COST220819P00520000 | 2022-06-27 3:25PM EDT | 2022-08-19 | 45.14 | 44.20 | 46.65 | -15.36 | -25.39% | 1 | 29 | 29.65% |
| COST221021P00520000 | 2022-06-27 2:07PM EDT | 2022-10-21 | 52.80 | 52.00 | 53.45 | -1.60 | -2.94% | 1 | 2,542 | 27.21% |
| COST230120P00520000 | 2022-06-27 3:17PM EDT | 2023-01-20 | 61.00 | 60.00 | 61.50 | -1.75 | -2.79% | 6 | 631 | 26.29% |
| COST230616P00520000 | 2022-06-23 11:51AM EDT | 2023-06-16 | 75.98 | 68.80 | 73.35 | 0.00 | - | 5 | 24 | 26.53% |
| COST240119P00520000 | 2022-06-27 2:43PM EDT | 2024-01-19 | 78.60 | 78.00 | 79.65 | -10.50 | -11.78% | 2 | 101 | 23.54% |
© 2022 Yahoo. All rights reserved.
