Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,421.08 +383.65 (+1.82%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00580000 | 2022-05-23 9:51AM EDT | 2022-07-01 | 0.40 | 0.03 | 0.29 | 0.00 | - | 4 | 19 | 56.93% |
| COST220708C00580000 | 2022-06-02 3:21PM EDT | 2022-07-08 | 0.51 | 0.00 | 0.30 | 0.00 | - | - | 1 | 43.95% |
| COST220715C00580000 | 2022-06-24 9:32AM EDT | 2022-07-15 | 0.15 | 0.03 | 0.20 | +0.11 | +275.00% | 15 | 243 | 33.89% |
| COST220722C00580000 | 2022-06-07 3:57PM EDT | 2022-07-22 | 0.47 | 0.02 | 0.47 | 0.00 | - | - | 1 | 33.30% |
| COST220819C00580000 | 2022-06-24 10:44AM EDT | 2022-08-19 | 0.61 | 0.50 | 0.92 | -0.14 | -18.67% | 5 | 118 | 26.49% |
| COST220916C00580000 | 2022-06-24 1:18PM EDT | 2022-09-16 | 1.84 | 1.91 | 2.40 | +0.32 | +21.05% | 6 | 6 | 26.56% |
| COST221021C00580000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 4.90 | 4.70 | 5.20 | +0.83 | +20.39% | 40 | 237 | 27.52% |
| COST230120C00580000 | 2022-06-24 1:39PM EDT | 2023-01-20 | 10.78 | 11.95 | 12.70 | +0.28 | +2.67% | 4 | 379 | 28.29% |
| COST230616C00580000 | 2022-06-24 3:38PM EDT | 2023-06-16 | 24.50 | 23.85 | 25.35 | +3.35 | +15.84% | 4 | 42 | 29.58% |
| COST240119C00580000 | 2022-06-01 10:54AM EDT | 2024-01-19 | 35.00 | 38.50 | 41.30 | 0.00 | - | 92 | 224 | 30.38% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00580000 | 2022-06-15 2:53PM EDT | 2022-07-15 | 121.15 | 94.40 | 97.75 | 0.00 | - | 8 | 9 | 51.61% |
| COST220819P00580000 | 2022-06-15 10:35AM EDT | 2022-08-19 | 123.39 | 94.85 | 98.25 | 0.00 | - | - | 0 | 33.27% |
| COST221021P00580000 | 2022-06-14 12:55PM EDT | 2022-10-21 | 128.15 | 97.65 | 100.70 | 0.00 | - | 1 | 50 | 27.34% |
| COST230120P00580000 | 2022-06-07 10:01AM EDT | 2023-01-20 | 120.49 | 101.35 | 105.05 | 0.00 | - | 3 | 270 | 25.27% |
| COST230616P00580000 | 2022-06-22 9:36AM EDT | 2023-06-16 | 128.13 | 108.00 | 111.60 | 0.00 | - | 20 | 80 | 23.90% |
| COST240119P00580000 | 2022-06-02 9:45AM EDT | 2024-01-19 | 133.90 | 115.50 | 119.10 | 0.00 | - | 1 | 186 | 22.50% |
© 2022 Yahoo. All rights reserved.
