Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) Nikkei
26,928.72 +57.45 (+0.21%) Hang Seng
22,229.52 +510.46 (+2.35%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,788.42 -245.81 (-1.17%) CMC Crypto 200
452.33 -9.47 (-2.05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00570000 | 2022-06-27 9:45AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 21 | 54.69% |
| COST220715C00570000 | 2022-06-27 1:43PM EDT | 2022-07-15 | 0.08 | 0.03 | 0.15 | +0.01 | +14.29% | 6 | 211 | 33.20% |
| COST220722C00570000 | 2022-06-06 3:37PM EDT | 2022-07-22 | 0.64 | 0.11 | 0.34 | 0.00 | - | 1 | 26 | 31.67% |
| COST220819C00570000 | 2022-06-27 3:00PM EDT | 2022-08-19 | 1.04 | 1.05 | 1.38 | +0.04 | +4.00% | 13 | 24 | 28.03% |
| COST220916C00570000 | 2022-06-27 3:38PM EDT | 2022-09-16 | 2.69 | 2.56 | 3.05 | +0.79 | +41.58% | 5 | 25 | 27.39% |
| COST221021C00570000 | 2022-06-27 3:46PM EDT | 2022-10-21 | 5.75 | 5.60 | 6.15 | -0.05 | -0.86% | 1 | 241 | 28.13% |
| COST230120C00570000 | 2022-06-27 3:53PM EDT | 2023-01-20 | 13.15 | 13.15 | 13.85 | +0.50 | +3.95% | 14 | 767 | 28.48% |
| COST230616C00570000 | 2022-06-24 2:49PM EDT | 2023-06-16 | 25.40 | 22.15 | 26.60 | 0.00 | - | 3 | 43 | 29.60% |
| COST240119C00570000 | 2022-06-27 2:44PM EDT | 2024-01-19 | 41.10 | 40.40 | 42.10 | +5.10 | +14.17% | 2 | 78 | 30.14% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00570000 | 2022-06-23 12:30PM EDT | 2022-07-15 | 97.80 | 86.60 | 90.45 | 0.00 | - | 1 | 4 | 53.50% |
| COST220819P00570000 | 2022-06-24 2:58PM EDT | 2022-08-19 | 91.20 | 87.70 | 91.25 | 0.00 | - | 5 | 5 | 33.73% |
| COST221021P00570000 | 2022-06-09 12:26PM EDT | 2022-10-21 | 95.00 | 90.95 | 93.15 | 0.00 | - | 3 | 30 | 26.22% |
| COST230120P00570000 | 2022-06-16 12:08PM EDT | 2023-01-20 | 121.71 | 95.35 | 98.40 | 0.00 | - | 2 | 250 | 25.17% |
| COST230616P00570000 | 2022-05-16 2:00PM EDT | 2023-06-16 | 100.05 | 119.40 | 124.50 | 0.00 | - | 2 | 4 | 35.09% |
| COST240119P00570000 | 2022-06-10 2:17PM EDT | 2024-01-19 | 124.27 | 109.20 | 111.75 | 0.00 | - | 1 | 27 | 21.91% |
© 2022 Yahoo. All rights reserved.
