Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,147.12 -16.88 (-0.41%) Dow
34,098.41 -58.28 (-0.17%) Nasdaq
12,040.10 -73.69 (-0.61%) BTC-USD
22,989.70 +22.16 (+0.10%) CMC Crypto 200
530.92 -5.97 (-1.11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EST. Market open.
Strike:620.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00620000 | 2023-01-06 12:42PM EST | 2023-02-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 48.73% |
| COST230317C00620000 | 2023-02-07 2:11PM EST | 2023-03-17 | 0.13 | 0.04 | 0.30 | 0.00 | - | 1 | 214 | 28.81% |
| COST230421C00620000 | 2023-02-07 10:51AM EST | 2023-04-21 | 0.56 | 0.50 | 0.56 | 0.00 | - | 4 | 125 | 22.85% |
| COST230616C00620000 | 2023-02-08 10:06AM EST | 2023-06-16 | 2.32 | 2.26 | 2.37 | -0.68 | -22.67% | 2 | 466 | 22.75% |
| COST230721C00620000 | 2023-02-02 11:19AM EST | 2023-07-21 | 5.28 | 3.25 | 3.70 | 0.00 | - | 1 | 86 | 22.52% |
| COST230915C00620000 | 2023-02-07 12:45PM EST | 2023-09-15 | 7.20 | 6.30 | 7.20 | 0.00 | - | 2 | 82 | 23.57% |
| COST240119C00620000 | 2023-02-07 3:10PM EST | 2024-01-19 | 16.10 | 14.10 | 15.05 | 0.00 | - | 46 | 769 | 24.48% |
| COST240621C00620000 | 2023-02-01 3:11PM EST | 2024-06-21 | 24.70 | 24.35 | 26.65 | 0.00 | - | 3 | 10 | 26.21% |
| COST250117C00620000 | 2023-02-06 9:40AM EST | 2025-01-17 | 39.72 | 35.20 | 39.80 | 0.00 | - | 13 | 37 | 27.06% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230317P00620000 | 2022-09-29 12:36PM EST | 2023-03-17 | 142.63 | 108.80 | 112.20 | 0.00 | - | - | 52 | 28.76% |
| COST230616P00620000 | 2022-12-15 3:43PM EST | 2023-06-16 | 156.95 | 133.35 | 136.90 | 0.00 | - | 77 | 0 | 50.07% |
| COST240119P00620000 | 2023-02-06 2:19PM EST | 2024-01-19 | 105.02 | 109.95 | 113.05 | 0.00 | - | 6 | 29 | 12.02% |
| COST240621P00620000 | 2023-01-06 3:59PM EST | 2024-06-21 | 137.70 | 106.25 | 109.65 | 0.00 | - | 20 | 20 | 0.00% |
| COST250117P00620000 | 2022-10-18 8:37AM EST | 2025-01-17 | 154.80 | 123.65 | 128.35 | 0.00 | - | - | 20 | 17.76% |
© 2023 Yahoo. All rights reserved.
