Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
33,250.33 -2,678.73 (-7.46%) CMC Crypto 200
755.13 +512.45 (+211.16%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:565.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00565000 | 2022-01-21 10:16AM EST | 2022-01-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| COST220204C00565000 | 2022-01-21 10:37AM EST | 2022-02-04 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| COST220211C00565000 | 2022-01-21 3:02PM EST | 2022-02-11 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 191 | 12.50% |
| COST220218C00565000 | 2022-01-21 3:42PM EST | 2022-02-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 447 | 12.50% |
| COST220225C00565000 | 2022-01-21 9:52AM EST | 2022-02-25 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| COST220304C00565000 | 2022-01-21 9:30AM EST | 2022-03-04 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COST220318C00565000 | 2022-01-21 1:24PM EST | 2022-03-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 345 | 6.25% |
| COST220414C00565000 | 2022-01-21 10:46AM EST | 2022-04-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | 401 | 401 | 6.25% |
| COST220715C00565000 | 2022-01-20 10:03AM EST | 2022-07-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00565000 | 2022-01-20 12:54PM EST | 2022-01-28 | 66.70 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| COST220204P00565000 | 2022-01-20 12:54PM EST | 2022-02-04 | 67.43 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| COST220211P00565000 | 2022-01-20 10:27AM EST | 2022-02-11 | 72.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST220218P00565000 | 2022-01-21 3:52PM EST | 2022-02-18 | 82.45 | 0.00 | 0.00 | 0.00 | - | 30 | 209 | 0.00% |
| COST220318P00565000 | 2022-01-20 3:28PM EST | 2022-03-18 | 79.27 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST220715P00565000 | 2022-01-20 3:28PM EST | 2022-07-15 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
© 2022 Yahoo. All rights reserved.
