COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:600.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230609C00600000 | 2023-06-05 2:18PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 200 | 49.22% |
| COST230616C00600000 | 2023-06-05 10:30AM EDT | 2023-06-16 | 0.05 | 0.01 | 0.02 | 0.00 | - | 27 | 2,224 | 31.64% |
| COST230623C00600000 | 2023-06-05 3:49PM EDT | 2023-06-23 | 0.07 | 0.02 | 0.05 | 0.00 | - | 7 | 64 | 27.15% |
| COST230630C00600000 | 2023-06-06 9:30AM EDT | 2023-06-30 | 0.05 | 0.05 | 0.12 | -0.11 | -68.75% | 5 | 19 | 25.54% |
| COST230707C00600000 | 2023-06-05 12:14PM EDT | 2023-07-07 | 0.10 | 0.07 | 0.16 | -0.09 | -47.37% | 8 | 16 | 23.44% |
| COST230714C00600000 | 2023-06-06 10:09AM EDT | 2023-07-14 | 0.23 | 0.07 | 0.22 | +0.01 | +4.55% | 10 | 1 | 22.17% |
| COST230721C00600000 | 2023-06-06 1:16PM EDT | 2023-07-21 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 207 | 2,008 | 20.14% |
| COST230915C00600000 | 2023-06-06 1:13PM EDT | 2023-09-15 | 1.12 | 1.10 | 1.16 | -0.26 | -18.84% | 19 | 466 | 18.19% |
| COST231020C00600000 | 2023-06-06 12:37PM EDT | 2023-10-20 | 2.71 | 2.56 | 2.72 | -0.59 | -17.88% | 23 | 181 | 19.09% |
| COST231117C00600000 | 2023-06-06 12:48PM EDT | 2023-11-17 | 3.95 | 3.70 | 3.95 | -0.71 | -15.24% | 9 | 64 | 19.25% |
| COST240119C00600000 | 2023-06-06 12:51PM EDT | 2024-01-19 | 8.25 | 8.00 | 8.30 | -1.25 | -13.16% | 37 | 1,090 | 20.79% |
| COST240216C00600000 | 2023-06-05 10:25AM EDT | 2024-02-16 | 11.50 | 9.65 | 10.40 | 0.00 | - | 2 | 17 | 21.35% |
| COST240621C00600000 | 2023-06-06 10:07AM EDT | 2024-06-21 | 20.92 | 19.50 | 20.75 | -0.96 | -4.39% | 8 | 165 | 23.57% |
| COST250117C00600000 | 2023-06-06 9:36AM EDT | 2025-01-17 | 35.80 | 32.40 | 36.05 | +0.40 | +1.13% | 2 | 146 | 25.34% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00600000 | 2023-06-01 3:58PM EDT | 2023-06-16 | 88.00 | 86.15 | 87.25 | 0.00 | - | 3 | 2 | 44.14% |
| COST230623P00600000 | 2023-05-08 2:20PM EDT | 2023-06-23 | 101.15 | 85.70 | 87.55 | 0.00 | - | - | 0 | 38.46% |
| COST230630P00600000 | 2023-05-30 11:06AM EDT | 2023-06-30 | 96.78 | 85.45 | 87.90 | 0.00 | - | - | 0 | 35.47% |
| COST230721P00600000 | 2023-05-25 2:35PM EDT | 2023-07-21 | 114.20 | 86.00 | 87.55 | 0.00 | - | 110 | 0 | 24.10% |
| COST230915P00600000 | 2023-05-25 12:30PM EDT | 2023-09-15 | 116.38 | 85.90 | 87.60 | 0.00 | - | 2 | 0 | 16.44% |
| COST231020P00600000 | 2023-05-31 2:41PM EDT | 2023-10-20 | 87.63 | 84.40 | 87.50 | 0.00 | - | 1 | 0 | 13.82% |
| COST240119P00600000 | 2023-05-19 11:17AM EDT | 2024-01-19 | 102.30 | 84.80 | 88.30 | 0.00 | - | 5 | 0 | 12.67% |
| COST240216P00600000 | 2023-06-01 9:36AM EDT | 2024-02-16 | 97.00 | 84.80 | 87.95 | 0.00 | - | 2 | 1 | 11.27% |
| COST240621P00600000 | 2023-05-26 11:13AM EDT | 2024-06-21 | 101.68 | 87.25 | 89.55 | 0.00 | - | 15 | 31 | 11.39% |
| COST250117P00600000 | 2023-06-02 2:48PM EDT | 2025-01-17 | 93.80 | 91.35 | 93.40 | 0.00 | - | 6 | 58 | 11.89% |
© 2023 Yahoo. All rights reserved.