Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,590.37 +13.26 (+0.29%) Dow
35,398.66 +30.19 (+0.09%) Nasdaq
14,572.11 +65.21 (+0.45%) BTC-USD
42,174.09 +582.93 (+1.40%) CMC Crypto 200
1,000.39 +5.65 (+0.57%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EST. Market open.
Strike:575.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00575000 | 2022-01-19 9:40AM EST | 2022-01-21 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 6 | 429 | 59.38% |
| COST220128C00575000 | 2022-01-19 12:00PM EST | 2022-01-28 | 0.10 | 0.07 | 0.15 | -0.04 | -28.57% | 5 | 460 | 40.92% |
| COST220204C00575000 | 2022-01-18 9:46AM EST | 2022-02-04 | 0.87 | 0.11 | 0.60 | 0.00 | - | 1 | 49 | 38.79% |
| COST220211C00575000 | 2022-01-19 11:55AM EST | 2022-02-11 | 0.25 | 0.21 | 0.51 | -1.18 | -82.52% | 1 | 31 | 31.74% |
| COST220218C00575000 | 2022-01-19 9:50AM EST | 2022-02-18 | 0.50 | 0.33 | 0.49 | +0.04 | +8.70% | 14 | 202 | 27.74% |
| COST220225C00575000 | 2022-01-19 9:31AM EST | 2022-02-25 | 0.70 | 0.17 | 0.94 | -0.04 | -5.41% | 1 | 2 | 28.24% |
| COST220318C00575000 | 2022-01-19 12:13PM EST | 2022-03-18 | 1.90 | 1.72 | 1.85 | +0.18 | +10.47% | 4 | 1,664 | 26.23% |
| COST220715C00575000 | 2022-01-18 2:15PM EST | 2022-07-15 | 8.75 | 8.75 | 9.50 | 0.00 | - | 5 | 33 | 24.74% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00575000 | 2022-01-19 9:47AM EST | 2022-01-21 | 81.40 | 81.25 | 83.45 | +28.65 | +54.31% | 2 | 75 | 100.10% |
| COST220128P00575000 | 2022-01-18 1:42PM EST | 2022-01-28 | 86.20 | 80.75 | 83.65 | 0.00 | - | 1 | 16 | 52.98% |
| COST220204P00575000 | 2022-01-12 2:40PM EST | 2022-02-04 | 49.85 | 81.80 | 84.55 | 0.00 | - | 5 | 30 | 55.81% |
| COST220218P00575000 | 2022-01-18 3:47PM EST | 2022-02-18 | 87.56 | 82.30 | 84.25 | 0.00 | - | 2 | 26 | 40.23% |
| COST220318P00575000 | 2022-01-11 10:17AM EST | 2022-03-18 | 66.83 | 83.50 | 85.50 | 0.00 | - | 1 | 11 | 32.32% |
| COST220715P00575000 | 2022-01-18 9:58AM EST | 2022-07-15 | 92.30 | 90.60 | 93.25 | 0.00 | - | 5 | 21 | 27.01% |
© 2022 Yahoo. All rights reserved.
