Singapore markets close in 2 hours 1 minute
Straits Times Index
3,276.31 +13.55 (+0.42%) Nikkei
28,942.14 -280.63 (-0.96%) Hang Seng
19,719.89 -202.56 (-1.02%) FTSE 100
7,515.75 -20.31 (-0.27%) BTC-USD
23,377.12 -1,020.54 (-4.18%) CMC Crypto 200
555.86 -16.96 (-2.96%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00545000 | 2022-08-17 3:46PM EDT | 2022-08-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| COST220826C00545000 | 2022-08-17 3:43PM EDT | 2022-08-26 | 15.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST220902C00545000 | 2022-08-17 2:06PM EDT | 2022-09-02 | 18.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST220909C00545000 | 2022-08-17 2:32PM EDT | 2022-09-09 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST220916C00545000 | 2022-08-17 3:49PM EDT | 2022-09-16 | 21.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST220923C00545000 | 2022-08-17 3:11PM EDT | 2022-09-23 | 26.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST220930C00545000 | 2022-08-17 3:06PM EDT | 2022-09-30 | 28.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST221021C00545000 | 2022-08-17 3:31PM EDT | 2022-10-21 | 31.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST230120C00545000 | 2022-08-17 3:54PM EDT | 2023-01-20 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00545000 | 2022-08-17 3:59PM EDT | 2022-08-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 6.25% |
| COST220826P00545000 | 2022-08-17 3:49PM EDT | 2022-08-26 | 3.70 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| COST220902P00545000 | 2022-08-17 1:02PM EDT | 2022-09-02 | 6.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| COST220909P00545000 | 2022-08-17 3:15PM EDT | 2022-09-09 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST220916P00545000 | 2022-08-17 3:35PM EDT | 2022-09-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| COST220923P00545000 | 2022-08-17 2:36PM EDT | 2022-09-23 | 12.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COST220930P00545000 | 2022-08-17 1:34PM EDT | 2022-09-30 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST221021P00545000 | 2022-08-17 3:10PM EDT | 2022-10-21 | 17.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| COST230120P00545000 | 2022-08-17 3:54PM EDT | 2023-01-20 | 30.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
