COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:415.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00415000 | 2023-05-24 9:32AM EDT | 2023-06-02 | 69.50 | 97.25 | 99.00 | 0.00 | - | - | 1 | 226.66% |
| COST230616C00415000 | 2023-05-25 9:32AM EDT | 2023-06-16 | 65.45 | 98.35 | 99.65 | 0.00 | - | 1 | 3 | 58.50% |
| COST230630C00415000 | 2023-05-26 12:52PM EDT | 2023-06-30 | 89.15 | 98.75 | 101.75 | 0.00 | - | 1 | 5 | 51.03% |
| COST230721C00415000 | 2023-04-25 12:03PM EDT | 2023-07-21 | 101.40 | 73.45 | 82.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST231020C00415000 | 2023-04-28 11:44AM EDT | 2023-10-20 | 102.33 | 104.50 | 106.55 | 0.00 | - | 2 | 22 | 34.46% |
| COST240119C00415000 | 2023-05-31 3:07PM EDT | 2024-01-19 | 118.16 | 116.10 | 118.65 | 0.00 | - | 2 | 2 | 38.54% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00415000 | 2023-06-01 1:11PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 351 | 125.00% |
| COST230609P00415000 | 2023-06-02 12:03PM EDT | 2023-06-09 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 1 | 134 | 52.73% |
| COST230616P00415000 | 2023-06-02 10:50AM EDT | 2023-06-16 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 1 | 315 | 43.07% |
| COST230623P00415000 | 2023-05-24 10:27AM EDT | 2023-06-23 | 1.20 | 0.07 | 0.16 | 0.00 | - | 2 | 10 | 37.74% |
| COST230630P00415000 | 2023-05-30 9:45AM EDT | 2023-06-30 | 0.45 | 0.20 | 0.29 | 0.00 | - | 2 | 21 | 35.67% |
| COST230707P00415000 | 2023-05-25 2:59PM EDT | 2023-07-07 | 1.75 | 0.27 | 0.34 | 0.00 | - | - | 6 | 32.79% |
| COST230721P00415000 | 2023-06-01 3:13PM EDT | 2023-07-21 | 0.77 | 0.61 | 0.71 | 0.00 | - | 4 | 22 | 31.37% |
| COST231020P00415000 | 2023-05-25 1:48PM EDT | 2023-10-20 | 7.60 | 3.65 | 3.95 | 0.00 | - | 256 | 323 | 27.33% |
| COST231117P00415000 | 2023-06-02 9:30AM EDT | 2023-11-17 | 5.78 | 4.85 | 5.35 | +0.28 | +5.09% | 4 | 4 | 27.26% |
| COST240119P00415000 | 2023-05-23 10:04AM EDT | 2024-01-19 | 12.10 | 7.40 | 7.70 | 0.00 | - | 1 | 9 | 26.15% |
| COST240216P00415000 | 2023-06-02 11:52AM EDT | 2024-02-16 | 8.25 | 7.95 | 8.55 | -0.95 | -10.33% | 6 | 3 | 25.61% |
© 2023 Yahoo. All rights reserved.