Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
33,410.52 -2,572.64 (-7.15%) CMC Crypto 200
759.79 +517.11 (+213.08%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:640.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00640000 | 2022-01-20 11:28AM EST | 2022-01-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 102 | 50.00% |
| COST220204C00640000 | 2022-01-20 3:54PM EST | 2022-02-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
| COST220218C00640000 | 2022-01-10 2:29PM EST | 2022-02-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| COST220318C00640000 | 2022-01-19 3:52PM EST | 2022-03-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 266 | 12.50% |
| COST220414C00640000 | 2022-01-21 9:46AM EST | 2022-04-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 801 | 12.50% |
| COST220617C00640000 | 2022-01-20 3:30PM EST | 2022-06-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 69 | 244 | 6.25% |
| COST220715C00640000 | 2022-01-20 11:21AM EST | 2022-07-15 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| COST230120C00640000 | 2022-01-20 11:31AM EST | 2023-01-20 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 6.25% |
| COST240119C00640000 | 2022-01-21 9:34AM EST | 2024-01-19 | 28.72 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 3.13% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220218P00640000 | 2022-01-11 9:48AM EST | 2022-02-18 | 129.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST220318P00640000 | 2022-01-06 9:39AM EST | 2022-03-18 | 93.91 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COST220414P00640000 | 2022-01-04 3:55PM EST | 2022-04-14 | 79.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST220715P00640000 | 2021-12-21 11:42AM EST | 2022-07-15 | 110.40 | 156.60 | 162.80 | 0.00 | - | - | 27 | 30.05% |
| COST230120P00640000 | 2022-01-19 11:25AM EST | 2023-01-20 | 159.78 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
© 2022 Yahoo. All rights reserved.
