COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:570.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00570000 | 2023-05-31 3:49PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 131 | 278 | 65.63% |
| COST230609C00570000 | 2023-06-02 9:36AM EDT | 2023-06-09 | 0.06 | 0.00 | 0.08 | -0.04 | -40.00% | 10 | 108 | 30.66% |
| COST230616C00570000 | 2023-06-02 12:32PM EDT | 2023-06-16 | 0.12 | 0.06 | 0.15 | -0.08 | -40.00% | 45 | 558 | 24.37% |
| COST230623C00570000 | 2023-05-30 1:00PM EDT | 2023-06-23 | 0.25 | 0.11 | 0.25 | 0.00 | - | 1 | 7 | 21.70% |
| COST230630C00570000 | 2023-06-02 11:36AM EDT | 2023-06-30 | 0.37 | 0.30 | 0.39 | -0.05 | -11.90% | 5 | 75 | 20.36% |
| COST230721C00570000 | 2023-06-02 2:48PM EDT | 2023-07-21 | 0.91 | 0.77 | 0.92 | -0.20 | -18.02% | 32 | 389 | 18.31% |
| COST230915C00570000 | 2023-06-02 3:50PM EDT | 2023-09-15 | 3.90 | 3.85 | 4.05 | -0.65 | -14.29% | 43 | 576 | 18.63% |
| COST231020C00570000 | 2023-06-02 3:04PM EDT | 2023-10-20 | 7.50 | 7.15 | 7.65 | -1.30 | -14.77% | 3 | 82 | 20.34% |
| COST240119C00570000 | 2023-06-02 1:33PM EDT | 2024-01-19 | 16.50 | 15.90 | 17.00 | -0.95 | -5.44% | 7 | 576 | 22.81% |
| COST240621C00570000 | 2023-05-25 9:43AM EDT | 2024-06-21 | 20.40 | 29.70 | 31.65 | 0.00 | - | 1 | 49 | 25.17% |
| COST250117C00570000 | 2023-06-02 3:36PM EDT | 2025-01-17 | 47.00 | 45.20 | 48.45 | -0.20 | -0.42% | 3 | 190 | 26.82% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00570000 | 2023-05-31 2:49PM EDT | 2023-06-16 | 57.90 | 56.25 | 58.45 | 0.00 | - | 16 | 4 | 34.35% |
| COST230721P00570000 | 2023-03-30 1:17PM EDT | 2023-07-21 | 77.60 | 66.25 | 69.65 | 0.00 | - | 1 | 0 | 41.86% |
| COST230915P00570000 | 2023-06-01 2:36PM EDT | 2023-09-15 | 58.60 | 56.70 | 59.00 | 0.00 | - | 1 | 1 | 14.30% |
| COST231020P00570000 | 2023-05-17 3:28PM EDT | 2023-10-20 | 74.40 | 57.10 | 59.75 | 0.00 | - | 84 | 0 | 13.73% |
| COST240119P00570000 | 2023-06-02 11:34AM EDT | 2024-01-19 | 59.90 | 60.20 | 62.25 | -2.75 | -4.39% | 212 | 0 | 13.41% |
| COST240621P00570000 | 2023-05-09 3:04PM EDT | 2024-06-21 | 79.10 | 66.30 | 68.00 | 0.00 | - | 5 | 32 | 14.13% |
| COST250117P00570000 | 2023-05-02 10:46AM EDT | 2025-01-17 | 91.05 | 77.60 | 80.90 | 0.00 | - | 1 | 25 | 17.00% |
© 2023 Yahoo. All rights reserved.