COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:485.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00485000 | 2023-05-31 3:41PM EDT | 2023-06-02 | 28.00 | 26.55 | 28.25 | +3.75 | +15.46% | 6 | 269 | 53.96% |
| COST230609C00485000 | 2023-05-31 2:22PM EDT | 2023-06-09 | 28.82 | 27.45 | 29.45 | -1.06 | -3.55% | 8 | 67 | 37.37% |
| COST230616C00485000 | 2023-05-31 3:43PM EDT | 2023-06-16 | 30.55 | 29.45 | 30.65 | +3.37 | +12.40% | 4 | 383 | 32.16% |
| COST230623C00485000 | 2023-05-30 2:29PM EDT | 2023-06-23 | 26.94 | 30.30 | 31.85 | 0.00 | - | 32 | 90 | 30.01% |
| COST230630C00485000 | 2023-05-31 2:57PM EDT | 2023-06-30 | 33.21 | 32.10 | 33.45 | +1.63 | +5.16% | 4 | 11 | 29.78% |
| COST230707C00485000 | 2023-05-30 1:44PM EDT | 2023-07-07 | 27.93 | 31.75 | 36.55 | 0.00 | - | 2 | 4 | 32.57% |
| COST230721C00485000 | 2023-05-31 3:32PM EDT | 2023-07-21 | 37.82 | 35.45 | 37.35 | +4.14 | +12.29% | 14 | 283 | 28.96% |
| COST231020C00485000 | 2023-05-30 3:28PM EDT | 2023-10-20 | 47.78 | 49.75 | 51.95 | 0.00 | - | 1 | 27 | 30.02% |
| COST231117C00485000 | 2023-05-30 3:52PM EDT | 2023-11-17 | 52.00 | 53.10 | 55.30 | 0.00 | - | 4 | 0 | 30.01% |
| COST240119C00485000 | 2023-05-26 2:20PM EDT | 2024-01-19 | 60.43 | 61.50 | 63.35 | 0.00 | - | 6 | 9 | 30.88% |
| COST240216C00485000 | 2023-05-26 10:02AM EDT | 2024-02-16 | 51.00 | 63.20 | 66.10 | 0.00 | - | 20 | 20 | 30.86% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00485000 | 2023-05-31 3:54PM EDT | 2023-06-02 | 0.13 | 0.10 | 0.18 | -0.25 | -65.79% | 197 | 451 | 38.92% |
| COST230609P00485000 | 2023-05-31 3:52PM EDT | 2023-06-09 | 0.94 | 0.90 | 1.05 | -0.41 | -30.37% | 101 | 153 | 26.99% |
| COST230616P00485000 | 2023-05-31 3:40PM EDT | 2023-06-16 | 1.86 | 1.87 | 2.11 | -0.80 | -30.08% | 76 | 1,490 | 25.06% |
| COST230623P00485000 | 2023-05-31 3:01PM EDT | 2023-06-23 | 2.57 | 2.57 | 2.96 | -1.02 | -28.41% | 6 | 61 | 23.59% |
| COST230630P00485000 | 2023-05-31 3:56PM EDT | 2023-06-30 | 3.65 | 3.40 | 3.95 | -0.65 | -15.12% | 69 | 67 | 23.15% |
| COST230707P00485000 | 2023-05-31 3:01PM EDT | 2023-07-07 | 4.27 | 4.20 | 4.90 | -1.53 | -26.38% | 10 | 9 | 22.86% |
| COST230721P00485000 | 2023-05-31 3:50PM EDT | 2023-07-21 | 6.10 | 5.95 | 6.40 | -0.65 | -9.63% | 39 | 361 | 22.04% |
| COST231020P00485000 | 2023-05-30 10:31AM EDT | 2023-10-20 | 15.00 | 14.65 | 15.85 | -2.30 | -13.29% | 3 | 33 | 21.87% |
| COST231117P00485000 | 2023-05-26 3:22PM EDT | 2023-11-17 | 17.25 | 16.80 | 17.95 | -0.35 | -1.99% | 2 | 3 | 21.66% |
| COST240119P00485000 | 2023-05-31 1:57PM EDT | 2024-01-19 | 21.47 | 21.15 | 22.05 | -9.78 | -31.30% | 1 | 23 | 21.24% |
| COST240216P00485000 | 2023-05-22 11:08AM EDT | 2024-02-16 | 30.28 | 22.60 | 23.60 | 0.00 | - | - | 1 | 21.04% |
© 2023 Yahoo. All rights reserved.