Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,484.23 -100.78 (-1.33%) BTC-USD
38,914.19 -4,315.27 (-9.98%) CMC Crypto 200
918.01 +675.33 (+278.28%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EST. Market open.
Strike:590.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00590000 | 2022-01-21 11:07AM EST | 2022-01-21 | 0.09 | 0.00 | 0.07 | +0.08 | +800.00% | 10 | 1,421 | 127.34% |
| COST220128C00590000 | 2022-01-20 2:10PM EST | 2022-01-28 | 0.11 | 0.02 | 0.22 | 0.00 | - | 3 | 52 | 51.66% |
| COST220204C00590000 | 2022-01-13 9:41AM EST | 2022-02-04 | 0.85 | 0.09 | 0.93 | 0.00 | - | 1 | 15 | 51.54% |
| COST220211C00590000 | 2022-01-20 1:04PM EST | 2022-02-11 | 0.23 | 0.09 | 0.45 | 0.00 | - | 2 | 32 | 37.50% |
| COST220218C00590000 | 2022-01-20 9:31AM EST | 2022-02-18 | 0.38 | 0.12 | 0.63 | 0.00 | - | 3 | 139 | 34.55% |
| COST220225C00590000 | 2022-01-11 3:43PM EST | 2022-02-25 | 1.21 | 0.00 | 0.98 | 0.00 | - | 4 | 11 | 33.59% |
| COST220318C00590000 | 2022-01-21 11:05AM EST | 2022-03-18 | 1.30 | 1.24 | 1.53 | 0.00 | - | 1 | 766 | 29.21% |
| COST220715C00590000 | 2022-01-21 10:12AM EST | 2022-07-15 | 6.50 | 7.15 | 8.00 | -0.50 | -7.14% | 40 | 73 | 26.03% |
| COST240119C00590000 | 2022-01-21 9:51AM EST | 2024-01-19 | 40.85 | 40.50 | 45.65 | -0.74 | -1.78% | 19 | 17 | 28.44% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00590000 | 2022-01-19 12:22PM EST | 2022-01-21 | 97.75 | 94.95 | 97.70 | 0.00 | - | 21 | 3 | 0.00% |
| COST220128P00590000 | 2022-01-18 9:52AM EST | 2022-01-28 | 97.61 | 95.10 | 98.05 | 0.00 | - | 1 | 28 | 0.00% |
| COST220218P00590000 | 2022-01-21 10:50AM EST | 2022-02-18 | 98.40 | 95.90 | 98.70 | +66.40 | +207.50% | 1 | 0 | 34.20% |
| COST220318P00590000 | 2022-01-10 3:32PM EST | 2022-03-18 | 78.00 | 96.50 | 99.65 | 0.00 | - | 3 | 1 | 29.29% |
| COST240119P00590000 | 2022-01-05 11:46AM EST | 2024-01-19 | 94.05 | 128.00 | 136.40 | 0.00 | - | 10 | 6 | 25.72% |
© 2022 Yahoo. All rights reserved.
