Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00215000 | 2024-01-16 1:11AM EDT | 215.00 | 314.00 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00225000 | 2024-04-25 10:49AM EDT | 225.00 | 491.70 | 566.30 | 573.00 | 0.00 | - | 4 | 7 | 203.86% |
| COST240621C00230000 | 2023-07-12 10:10AM EDT | 230.00 | 314.00 | 337.20 | 341.55 | 0.00 | - | 1 | 1 | 0.00% |
| COST240621C00235000 | 2024-03-25 2:12PM EDT | 235.00 | 497.08 | 486.95 | 493.80 | 0.00 | - | 1 | 2 | 0.00% |
| COST240621C00240000 | 2023-12-26 2:09PM EDT | 240.00 | 438.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COST240621C00245000 | 2024-01-23 2:22PM EDT | 245.00 | 443.83 | 490.90 | 492.90 | 0.00 | - | 5 | 18 | 0.00% |
| COST240621C00250000 | 2023-12-18 12:38PM EDT | 250.00 | 429.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00255000 | 2024-03-25 2:13PM EDT | 255.00 | 477.25 | 466.60 | 474.10 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00260000 | 2023-12-13 4:43PM EDT | 260.00 | 386.48 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00265000 | 2024-04-25 10:49AM EDT | 265.00 | 452.15 | 526.65 | 533.95 | 0.00 | - | 1 | 8 | 188.21% |
| COST240621C00270000 | 2023-06-14 11:06AM EDT | 270.00 | 268.65 | 280.10 | 285.45 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00275000 | 2024-01-16 1:11AM EDT | 275.00 | 282.77 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00280000 | 2023-12-26 2:08PM EDT | 280.00 | 399.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST240621C00285000 | 2024-01-16 1:11AM EDT | 285.00 | 271.72 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00290000 | 2023-09-27 11:17AM EDT | 290.00 | 282.77 | 258.60 | 264.65 | 0.00 | - | 1 | 37 | 0.00% |
| COST240621C00295000 | 2024-03-11 9:40AM EDT | 295.00 | 423.50 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| COST240621C00300000 | 2023-08-07 10:18AM EDT | 300.00 | 271.72 | 255.50 | 261.20 | 0.00 | - | 5 | 28 | 0.00% |
| COST240621C00305000 | 2024-03-11 9:40AM EDT | 305.00 | 413.10 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| COST240621C00310000 | 2023-10-31 12:50PM EDT | 310.00 | 252.62 | 287.10 | 294.95 | 0.00 | - | 12 | 41 | 0.00% |
| COST240621C00315000 | 2024-01-16 1:11AM EDT | 315.00 | 245.00 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00320000 | 2023-11-01 11:05AM EDT | 320.00 | 243.88 | 282.00 | 285.65 | 0.00 | - | 8 | 28 | 0.00% |
| COST240621C00325000 | 2024-02-29 11:43AM EDT | 325.00 | 425.47 | 406.00 | 415.15 | 0.00 | - | 1 | 7 | 0.00% |
| COST240621C00330000 | 2024-04-16 10:28AM EDT | 330.00 | 393.59 | 463.00 | 470.40 | 0.00 | - | 1 | 1 | 166.36% |
| COST240621C00335000 | 2024-04-18 2:54PM EDT | 335.00 | 377.95 | 457.85 | 465.50 | 0.00 | - | 2 | 17 | 163.57% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 340.00 | 175.01 | 184.65 | 187.95 | 0.00 | - | 2 | 6 | 0.00% |
| COST240621C00345000 | 2024-01-16 1:11AM EDT | 345.00 | 161.20 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00350000 | 2024-04-22 9:47AM EDT | 350.00 | 360.00 | 442.10 | 448.85 | 0.00 | - | 1 | 13 | 145.48% |
| COST240621C00355000 | 2024-01-16 1:11AM EDT | 355.00 | 212.52 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00360000 | 2024-02-29 11:43AM EDT | 360.00 | 391.32 | 371.00 | 380.55 | 0.00 | - | 4 | 1 | 0.00% |
| COST240621C00365000 | 2024-01-16 1:11AM EDT | 365.00 | 173.61 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00370000 | 2023-10-03 12:55PM EDT | 370.00 | 212.52 | 196.15 | 202.65 | 0.00 | - | 2 | 13 | 0.00% |
| COST240621C00375000 | 2024-03-08 11:18AM EDT | 375.00 | 374.23 | 338.50 | 346.55 | 0.00 | - | 1 | 14 | 0.00% |
| COST240621C00380000 | 2023-08-25 3:09PM EDT | 380.00 | 173.61 | 191.35 | 197.35 | 0.00 | - | 2 | 25 | 0.00% |
| COST240621C00385000 | 2024-05-10 11:02AM EDT | 385.00 | 398.29 | 406.00 | 414.65 | 0.00 | - | 3 | 32 | 128.74% |
| COST240621C00390000 | 2023-09-26 11:44AM EDT | 390.00 | 183.58 | 171.75 | 175.00 | 0.00 | - | 10 | 14 | 0.00% |
| COST240621C00395000 | 2024-01-16 1:11AM EDT | 395.00 | 164.17 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00400000 | 2024-03-26 10:01AM EDT | 400.00 | 338.33 | 314.50 | 322.85 | 0.00 | - | 1 | 1 | 0.00% |
| COST240621C00405000 | 2023-12-18 10:52AM EDT | 405.00 | 259.00 | 285.00 | 293.45 | 0.00 | - | - | 33 | 0.00% |
| COST240621C00410000 | 2023-08-02 3:10PM EDT | 410.00 | 164.17 | 155.00 | 156.30 | 0.00 | - | 2 | 39 | 0.00% |
| COST240621C00415000 | 2024-03-22 3:59PM EDT | 415.00 | 325.00 | 293.00 | 302.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST240621C00420000 | 2024-01-25 10:46AM EDT | 420.00 | 266.50 | 320.30 | 329.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240621C00425000 | 2024-01-02 4:34PM EDT | 425.00 | 234.65 | 282.85 | 290.60 | 0.00 | - | 1 | 27 | 0.00% |
| COST240621C00430000 | 2023-11-13 1:29PM EDT | 430.00 | 165.05 | 220.05 | 225.55 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00435000 | 2024-03-19 3:50PM EDT | 435.00 | 303.12 | 275.25 | 284.00 | 0.00 | - | 2 | 50 | 0.00% |
| COST240621C00440000 | 2023-11-09 12:19PM EDT | 440.00 | 143.40 | 181.50 | 186.70 | 0.00 | - | 2 | 27 | 0.00% |
| COST240621C00445000 | 2024-04-23 12:24PM EDT | 445.00 | 279.90 | 346.10 | 354.45 | 0.00 | - | 1 | 170 | 105.15% |
| COST240621C00450000 | 2024-01-18 11:16AM EDT | 450.00 | 240.13 | 277.00 | 284.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST240621C00455000 | 2024-01-31 1:59PM EDT | 455.00 | 251.18 | 299.35 | 302.80 | 0.00 | - | 1 | 28 | 0.00% |
| COST240621C00460000 | 2023-12-19 1:13PM EDT | 460.00 | 228.24 | 206.65 | 215.50 | 0.00 | - | 2 | 174 | 0.00% |
| COST240621C00465000 | 2024-01-25 11:15AM EDT | 465.00 | 221.19 | 276.50 | 285.00 | 0.00 | - | 1 | 57 | 0.00% |
| COST240621C00470000 | 2023-12-05 11:29AM EDT | 470.00 | 155.00 | 197.45 | 206.30 | 0.00 | - | 4 | 28 | 0.00% |
| COST240621C00475000 | 2024-03-05 1:50PM EDT | 475.00 | 295.85 | 231.50 | 239.45 | 0.00 | - | 3 | 40 | 0.00% |
| COST240621C00480000 | 2023-12-07 4:23PM EDT | 480.00 | 148.40 | 188.00 | 196.85 | 0.00 | - | 1 | 67 | 0.00% |
| COST240621C00485000 | 2024-05-15 11:20AM EDT | 485.00 | 304.60 | 306.45 | 315.00 | 0.00 | - | 1 | 85 | 94.40% |
| COST240621C00490000 | 2024-02-28 2:24PM EDT | 490.00 | 269.53 | 243.35 | 252.80 | 0.00 | - | 15 | 5 | 0.00% |
| COST240621C00495000 | 2024-03-05 1:49PM EDT | 495.00 | 276.39 | 212.00 | 219.85 | 0.00 | - | 6 | 63 | 0.00% |
| COST240621C00500000 | 2024-05-13 12:01PM EDT | 500.00 | 283.15 | 291.00 | 300.00 | 0.00 | - | 7 | 25 | 87.92% |
| COST240621C00505000 | 2024-05-07 11:26AM EDT | 505.00 | 268.50 | 286.05 | 295.00 | 0.00 | - | 10 | 218 | 86.45% |
| COST240621C00510000 | 2024-04-26 1:22PM EDT | 510.00 | 223.52 | 282.90 | 289.85 | 0.00 | - | 1 | 1 | 89.73% |
| COST240621C00515000 | 2024-04-29 10:24AM EDT | 515.00 | 214.95 | 277.95 | 284.85 | 0.00 | - | 1 | 328 | 88.18% |
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 520.00 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 0.00% |
| COST240621C00525000 | 2024-04-23 10:47AM EDT | 525.00 | 200.72 | 268.00 | 274.85 | 0.00 | - | 1 | 137 | 84.99% |
| COST240621C00530000 | 2024-04-18 2:59PM EDT | 530.00 | 185.57 | 264.05 | 271.95 | 0.00 | - | 1 | 10 | 90.42% |
| COST240621C00535000 | 2024-05-07 3:54PM EDT | 535.00 | 240.00 | 258.20 | 265.00 | 0.00 | - | 1 | 166 | 82.56% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 540.00 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240621C00545000 | 2024-05-10 3:36PM EDT | 545.00 | 244.23 | 248.25 | 255.00 | 0.00 | - | 3 | 323 | 79.43% |
| COST240621C00550000 | 2024-04-24 1:11PM EDT | 550.00 | 175.05 | 242.00 | 250.40 | 0.00 | - | 2 | 4 | 75.82% |
| COST240621C00555000 | 2024-04-29 11:55AM EDT | 555.00 | 171.23 | 238.20 | 245.00 | 0.00 | - | 1 | 94 | 76.11% |
| COST240621C00560000 | 2024-05-16 2:13PM EDT | 560.00 | 240.90 | 232.00 | 240.50 | 0.00 | - | 1 | 5 | 72.94% |
| COST240621C00565000 | 2024-05-16 12:26PM EDT | 565.00 | 237.20 | 226.85 | 235.00 | 0.00 | - | 4 | 86 | 69.85% |
| COST240621C00570000 | 2024-05-13 3:50PM EDT | 570.00 | 209.65 | 222.00 | 230.55 | 0.00 | - | 1 | 2 | 69.96% |
| COST240621C00575000 | 2024-05-16 11:27AM EDT | 575.00 | 229.39 | 218.35 | 225.00 | 0.00 | - | 2 | 374 | 70.15% |
| COST240621C00580000 | 2024-05-16 2:13PM EDT | 580.00 | 222.20 | 212.00 | 219.95 | 0.00 | - | 1 | 96 | 65.56% |
| COST240621C00585000 | 2024-05-20 3:18PM EDT | 585.00 | 215.46 | 206.40 | 215.65 | -0.54 | -0.25% | 4 | 471 | 64.31% |
| COST240621C00590000 | 2024-05-20 12:17PM EDT | 590.00 | 209.73 | 203.45 | 210.70 | +28.45 | +15.69% | 1 | 4 | 67.08% |
| COST240621C00595000 | 2024-05-17 3:03PM EDT | 595.00 | 203.08 | 198.70 | 205.00 | 0.00 | - | 8 | 251 | 64.69% |
| COST240621C00600000 | 2024-05-20 1:27PM EDT | 600.00 | 198.73 | 192.10 | 200.45 | +0.08 | +0.04% | 2 | 35 | 60.92% |
| COST240621C00605000 | 2024-05-20 3:57PM EDT | 605.00 | 191.00 | 188.70 | 194.25 | +8.93 | +4.90% | 7 | 253 | 60.23% |
| COST240621C00610000 | 2024-05-16 3:50PM EDT | 610.00 | 189.00 | 183.65 | 190.50 | 0.00 | - | 2 | 2 | 60.94% |
| COST240621C00615000 | 2024-05-17 3:03PM EDT | 615.00 | 183.21 | 178.65 | 185.60 | 0.00 | - | 1 | 291 | 59.60% |
| COST240621C00620000 | 2024-05-20 10:22AM EDT | 620.00 | 186.99 | 172.00 | 181.00 | +8.78 | +4.93% | 1 | 88 | 55.90% |
| COST240621C00625000 | 2024-05-17 3:10PM EDT | 625.00 | 173.56 | 167.45 | 175.60 | 0.00 | - | 10 | 207 | 54.52% |
| COST240621C00630000 | 2024-05-17 2:24PM EDT | 630.00 | 167.35 | 163.90 | 170.65 | 0.00 | - | 3 | 7 | 55.57% |
| COST240621C00635000 | 2024-05-17 3:10PM EDT | 635.00 | 163.56 | 158.95 | 165.70 | 0.00 | - | 10 | 412 | 54.23% |
| COST240621C00640000 | 2024-05-14 1:21PM EDT | 640.00 | 139.80 | 153.90 | 160.75 | 0.00 | - | 2 | 9 | 52.73% |
| COST240621C00645000 | 2024-05-13 2:48PM EDT | 645.00 | 134.88 | 147.60 | 155.80 | 0.00 | - | 1 | 177 | 60.29% |
| COST240621C00650000 | 2024-05-16 3:14PM EDT | 650.00 | 151.70 | 144.00 | 150.90 | 0.00 | - | 1 | 8 | 50.12% |
| COST240621C00655000 | 2024-05-17 11:40AM EDT | 655.00 | 141.27 | 139.30 | 145.90 | 0.00 | - | 2 | 301 | 57.21% |
| COST240621C00660000 | 2024-05-20 12:08PM EDT | 660.00 | 141.96 | 134.15 | 140.90 | +9.05 | +6.81% | 1 | 59 | 55.56% |
| COST240621C00665000 | 2024-05-13 10:38AM EDT | 665.00 | 121.50 | 129.25 | 135.85 | 0.00 | - | 4 | 301 | 53.81% |
| COST240621C00670000 | 2024-05-10 9:39AM EDT | 670.00 | 118.00 | 123.00 | 131.00 | 0.00 | - | 5 | 18 | 52.48% |
| COST240621C00675000 | 2024-05-20 2:17PM EDT | 675.00 | 124.38 | 118.10 | 126.00 | -4.42 | -3.43% | 2 | 411 | 50.83% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 680.00 | 104.00 | 113.15 | 121.45 | 0.00 | - | 2 | 970 | 50.09% |
| COST240621C00685000 | 2024-05-17 3:24PM EDT | 685.00 | 118.05 | 109.70 | 116.55 | 0.00 | - | 2 | 376 | 48.62% |
| COST240621C00690000 | 2024-05-17 12:02PM EDT | 690.00 | 107.35 | 104.10 | 111.55 | 0.00 | - | 2 | 209 | 46.96% |
| COST240621C00695000 | 2024-05-20 9:54AM EDT | 695.00 | 106.25 | 99.00 | 106.75 | +7.90 | +8.03% | 1 | 260 | 45.66% |
| COST240621C00700000 | 2024-05-20 1:14PM EDT | 700.00 | 98.48 | 94.70 | 102.00 | -0.66 | -0.67% | 4 | 204 | 44.44% |
| COST240621C00705000 | 2024-05-20 3:19PM EDT | 705.00 | 97.35 | 90.40 | 96.90 | -4.13 | -4.07% | 2 | 183 | 42.58% |
| COST240621C00710000 | 2024-05-14 10:38AM EDT | 710.00 | 74.86 | 85.85 | 92.60 | 0.00 | - | 13 | 210 | 42.08% |
| COST240621C00715000 | 2024-05-16 11:38AM EDT | 715.00 | 92.42 | 80.95 | 87.90 | 0.00 | - | 2 | 333 | 40.85% |
| COST240621C00720000 | 2024-05-20 3:04PM EDT | 720.00 | 84.00 | 75.65 | 82.95 | +3.56 | +4.43% | 1 | 422 | 39.19% |
| COST240621C00725000 | 2024-05-20 3:19PM EDT | 725.00 | 78.97 | 72.55 | 78.05 | -5.78 | -6.82% | 2 | 371 | 37.60% |
| COST240621C00730000 | 2024-05-20 3:49PM EDT | 730.00 | 71.50 | 68.80 | 72.35 | -1.35 | -1.85% | 7 | 569 | 34.78% |
| COST240621C00735000 | 2024-05-20 2:10PM EDT | 735.00 | 66.64 | 64.00 | 67.85 | -0.36 | -0.54% | 3 | 438 | 33.78% |
| COST240621C00740000 | 2024-05-20 3:29PM EDT | 740.00 | 63.20 | 59.80 | 63.40 | -0.19 | -0.30% | 6 | 682 | 32.79% |
| COST240621C00745000 | 2024-05-17 3:08PM EDT | 745.00 | 59.84 | 55.75 | 59.10 | +0.52 | +0.88% | 1 | 937 | 31.94% |
| COST240621C00750000 | 2024-05-17 3:47PM EDT | 750.00 | 56.35 | 51.70 | 54.85 | 0.00 | - | 11 | 369 | 31.07% |
| COST240621C00755000 | 2024-05-20 12:05PM EDT | 755.00 | 54.00 | 47.70 | 50.80 | +2.86 | +5.59% | 2 | 341 | 30.37% |
| COST240621C00760000 | 2024-05-20 1:38PM EDT | 760.00 | 46.79 | 44.25 | 48.80 | -0.85 | -1.78% | 21 | 491 | 32.07% |
| COST240621C00765000 | 2024-05-17 2:25PM EDT | 765.00 | 43.50 | 40.65 | 45.30 | 0.00 | - | 8 | 584 | 31.73% |
| COST240621C00770000 | 2024-05-20 10:42AM EDT | 770.00 | 42.84 | 37.45 | 38.05 | +3.38 | +8.57% | 7 | 584 | 26.95% |
| COST240621C00775000 | 2024-05-20 3:55PM EDT | 775.00 | 34.55 | 34.10 | 34.65 | -2.25 | -6.11% | 28 | 510 | 26.58% |
| COST240621C00780000 | 2024-05-20 3:55PM EDT | 780.00 | 31.35 | 30.90 | 31.50 | -1.94 | -5.83% | 46 | 563 | 26.32% |
| COST240621C00785000 | 2024-05-20 3:56PM EDT | 785.00 | 28.14 | 27.90 | 28.45 | -1.96 | -6.51% | 25 | 493 | 26.01% |
| COST240621C00790000 | 2024-05-20 3:56PM EDT | 790.00 | 25.31 | 25.10 | 25.65 | -1.69 | -6.26% | 120 | 387 | 25.80% |
| COST240621C00795000 | 2024-05-20 3:49PM EDT | 795.00 | 23.90 | 22.60 | 23.05 | -0.51 | -2.09% | 84 | 329 | 25.63% |
| COST240621C00800000 | 2024-05-20 3:54PM EDT | 800.00 | 20.80 | 20.30 | 20.70 | -0.95 | -4.37% | 238 | 1,350 | 25.55% |
| COST240621C00805000 | 2024-05-20 3:45PM EDT | 805.00 | 18.30 | 18.05 | 18.45 | -1.91 | -9.45% | 42 | 272 | 25.40% |
| COST240621C00810000 | 2024-05-20 2:14PM EDT | 810.00 | 16.94 | 15.90 | 16.55 | -0.44 | -2.53% | 89 | 319 | 25.46% |
| COST240621C00815000 | 2024-05-20 3:31PM EDT | 815.00 | 15.90 | 14.00 | 14.55 | +0.46 | +2.98% | 60 | 289 | 25.23% |
| COST240621C00820000 | 2024-05-20 2:26PM EDT | 820.00 | 13.67 | 12.30 | 13.00 | -0.11 | -0.80% | 76 | 314 | 25.34% |
| COST240621C00825000 | 2024-05-20 3:57PM EDT | 825.00 | 11.00 | 10.80 | 11.35 | -0.80 | -6.78% | 30 | 204 | 25.16% |
| COST240621C00830000 | 2024-05-20 3:46PM EDT | 830.00 | 9.64 | 9.45 | 10.10 | -1.08 | -10.07% | 6 | 180 | 25.29% |
| COST240621C00835000 | 2024-05-20 3:53PM EDT | 835.00 | 8.90 | 8.25 | 8.85 | -0.45 | -4.81% | 28 | 332 | 25.27% |
| COST240621C00840000 | 2024-05-20 2:22PM EDT | 840.00 | 8.00 | 7.25 | 7.50 | -0.19 | -2.32% | 2 | 219 | 24.93% |
| COST240621C00845000 | 2024-05-20 2:03PM EDT | 845.00 | 6.70 | 6.20 | 6.75 | -0.49 | -6.82% | 215 | 1,821 | 25.27% |
| COST240621C00850000 | 2024-05-20 3:51PM EDT | 850.00 | 5.94 | 5.45 | 5.90 | -0.26 | -4.19% | 30 | 304 | 25.33% |
| COST240621C00855000 | 2024-05-20 3:57PM EDT | 855.00 | 4.91 | 4.65 | 5.25 | -0.53 | -9.74% | 37 | 304 | 25.57% |
| COST240621C00860000 | 2024-05-20 3:57PM EDT | 860.00 | 4.24 | 4.05 | 4.55 | -0.40 | -8.62% | 17 | 360 | 25.59% |
| COST240621C00865000 | 2024-05-20 3:57PM EDT | 865.00 | 3.72 | 3.55 | 4.00 | -0.42 | -10.14% | 8 | 121 | 25.75% |
| COST240621C00870000 | 2024-05-20 3:46PM EDT | 870.00 | 3.55 | 3.05 | 3.50 | +0.15 | +4.41% | 2 | 128 | 25.87% |
| COST240621C00875000 | 2024-05-20 1:43PM EDT | 875.00 | 2.92 | 2.66 | 3.10 | -0.22 | -7.01% | 2 | 359 | 26.10% |
| COST240621C00880000 | 2024-05-17 12:50PM EDT | 880.00 | 2.63 | 2.34 | 2.74 | +0.05 | +1.94% | 1 | 121 | 26.31% |
| COST240621C00885000 | 2024-05-20 2:26PM EDT | 885.00 | 2.32 | 1.90 | 2.42 | -0.93 | -28.62% | 1 | 42 | 26.51% |
| COST240621C00890000 | 2024-05-16 12:15PM EDT | 890.00 | 2.80 | 1.75 | 2.16 | 0.00 | - | 6 | 6 | 26.78% |
| COST240621C00895000 | 2024-05-16 1:36PM EDT | 895.00 | 2.33 | 1.55 | 1.79 | 0.00 | - | 17 | 884 | 26.61% |
| COST240621C00900000 | 2024-05-20 1:28PM EDT | 900.00 | 1.50 | 1.37 | 1.58 | -0.09 | -5.66% | 15 | 492 | 26.81% |
| COST240621C00905000 | 2024-05-20 11:00AM EDT | 905.00 | 1.46 | 1.22 | 1.39 | +0.04 | +2.82% | 3 | 135 | 27.00% |
| COST240621C00910000 | 2024-05-20 12:11PM EDT | 910.00 | 1.27 | 1.07 | 1.28 | -0.03 | -2.31% | 3 | 15 | 27.44% |
| COST240621C00915000 | 2024-05-16 10:50AM EDT | 915.00 | 1.75 | 0.96 | 1.12 | 0.00 | - | 4 | 72 | 27.59% |
| COST240621C00920000 | 2024-05-20 3:28PM EDT | 920.00 | 1.07 | 0.84 | 1.04 | +0.06 | +5.94% | 22 | 420 | 28.04% |
| COST240621C00925000 | 2024-05-16 3:01PM EDT | 925.00 | 1.06 | 0.75 | 0.95 | 0.00 | - | 5 | 117 | 28.39% |
| COST240621C00930000 | 2024-05-17 10:08AM EDT | 930.00 | 0.89 | 0.67 | 0.98 | 0.00 | - | 1 | 3 | 29.36% |
| COST240621C00935000 | 2024-05-03 10:28AM EDT | 935.00 | 0.31 | 0.59 | 0.79 | 0.00 | - | 32 | 32 | 29.07% |
| COST240621C00940000 | 2024-05-10 10:19AM EDT | 940.00 | 0.54 | 0.55 | 0.70 | 0.00 | - | 5 | 258 | 29.25% |
| COST240621C00945000 | 2024-05-13 9:56AM EDT | 945.00 | 0.45 | 0.50 | 0.64 | 0.00 | - | 1 | 38 | 29.58% |
| COST240621C00950000 | 2024-05-16 2:55PM EDT | 950.00 | 0.64 | 0.45 | 0.59 | 0.00 | - | 8 | 29 | 29.94% |
| COST240621C00955000 | 2024-05-13 9:40AM EDT | 955.00 | 0.37 | 0.40 | 0.54 | 0.00 | - | 1 | 1 | 30.25% |
| COST240621C00960000 | 2024-05-16 1:50PM EDT | 960.00 | 0.60 | 0.34 | 0.50 | 0.00 | - | 2 | 213 | 30.62% |
| COST240621C00965000 | 2024-05-09 1:22PM EDT | 965.00 | 0.35 | 0.32 | 0.46 | 0.00 | - | 4 | 29 | 30.93% |
| COST240621C00970000 | 2024-05-13 12:07PM EDT | 970.00 | 0.29 | 0.29 | 0.43 | 0.00 | - | 2 | 2 | 31.32% |
| COST240621C00975000 | 2024-05-13 12:07PM EDT | 975.00 | 0.24 | 0.26 | 0.40 | 0.00 | - | 2 | 2 | 31.69% |
| COST240621C00980000 | 2024-05-16 1:36PM EDT | 980.00 | 0.43 | 0.23 | 0.37 | 0.00 | - | 4 | 37 | 32.01% |
| COST240621C00985000 | 2024-05-17 9:30AM EDT | 985.00 | 0.36 | 0.21 | 0.34 | 0.00 | - | 1 | 85 | 32.30% |
| COST240621C01000000 | 2024-05-17 2:22PM EDT | 1,000.00 | 0.23 | 0.10 | 0.30 | -0.01 | -4.17% | 2 | 316 | 33.67% |
| COST240621C01020000 | 2024-05-16 1:11PM EDT | 1,020.00 | 0.08 | 0.06 | 0.61 | -0.12 | -60.00% | 1 | 56 | 39.72% |
| COST240621C01040000 | 2024-05-16 10:51AM EDT | 1,040.00 | 0.21 | 0.04 | 0.25 | 0.00 | - | 1 | 26 | 37.65% |
| COST240621C01060000 | 2024-05-15 1:38PM EDT | 1,060.00 | 0.16 | 0.02 | 1.50 | 0.00 | - | 2 | 23 | 51.33% |
| COST240621C01080000 | 2024-05-16 12:44PM EDT | 1,080.00 | 0.12 | 0.01 | 0.80 | 0.00 | - | 41 | 110 | 49.00% |
| COST240621C01100000 | 2024-05-15 12:41PM EDT | 1,100.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 16 | 95 | 42.73% |
| COST240621C01120000 | 2024-05-07 3:42PM EDT | 1,120.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 131 | 51.71% |
| COST240621C01140000 | 2024-05-13 12:31PM EDT | 1,140.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 47.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00215000 | 2024-05-08 10:11AM EDT | 215.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 1 | 375 | 163.48% |
| COST240621P00225000 | 2024-04-24 12:08PM EDT | 225.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 79 | 212.38% |
| COST240621P00230000 | 2023-12-21 2:07PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 290 | 50.00% |
| COST240621P00235000 | 2024-02-08 10:48AM EDT | 235.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 2 | 122 | 167.97% |
| COST240621P00240000 | 2023-12-21 1:57PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 50.00% |
| COST240621P00245000 | 2024-01-23 2:22PM EDT | 245.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 5 | 95 | 136.13% |
| COST240621P00250000 | 2023-12-21 2:08PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 50.00% |
| COST240621P00255000 | 2024-01-11 4:06PM EDT | 255.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 11 | 105 | 144.24% |
| COST240621P00260000 | 2023-12-26 11:40AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 50.00% |
| COST240621P00265000 | 2024-01-12 3:11PM EDT | 265.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 9 | 79 | 139.55% |
| COST240621P00270000 | 2023-12-21 2:09PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 50.00% |
| COST240621P00275000 | 2024-01-12 3:10PM EDT | 275.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 8 | 66 | 135.35% |
| COST240621P00280000 | 2023-12-26 12:18PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| COST240621P00285000 | 2024-02-07 12:39PM EDT | 285.00 | 0.10 | 0.00 | 1.04 | 0.00 | - | 32 | 170 | 143.31% |
| COST240621P00290000 | 2023-12-21 2:11PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 50.00% |
| COST240621P00295000 | 2024-01-19 2:58PM EDT | 295.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 3 | 75 | 124.02% |
| COST240621P00300000 | 2023-12-21 2:11PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 50.00% |
| COST240621P00305000 | 2024-01-19 11:43AM EDT | 305.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 2 | 89 | 120.02% |
| COST240621P00310000 | 2023-12-21 1:59PM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 50.00% |
| COST240621P00315000 | 2024-03-08 10:50AM EDT | 315.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 43 | 132.42% |
| COST240621P00320000 | 2023-12-21 2:00PM EDT | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 50.00% |
| COST240621P00325000 | 2024-01-25 4:11PM EDT | 325.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 6 | 44 | 112.50% |
| COST240621P00330000 | 2024-03-13 3:49PM EDT | 330.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 5 | 5 | 119.04% |
| COST240621P00335000 | 2024-04-17 3:41PM EDT | 335.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 362 | 124.12% |
| COST240621P00340000 | 2024-04-01 11:30AM EDT | 340.00 | 0.07 | 0.00 | 2.53 | 0.00 | - | 3 | 3 | 135.16% |
| COST240621P00345000 | 2024-04-01 11:30AM EDT | 345.00 | 0.07 | 0.00 | 2.53 | 0.00 | - | 6 | 84 | 133.01% |
| COST240621P00350000 | 2024-04-01 12:21PM EDT | 350.00 | 0.08 | 0.00 | 4.00 | 0.00 | - | 3 | 11 | 140.47% |
| COST240621P00355000 | 2024-04-17 3:42PM EDT | 355.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 738 | 139.89% |
| COST240621P00360000 | 2024-04-01 11:17AM EDT | 360.00 | 0.07 | 0.01 | 2.53 | 0.00 | - | 3 | 3 | 126.83% |
| COST240621P00365000 | 2024-04-17 3:43PM EDT | 365.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 8 | 1,417 | 135.50% |
| COST240621P00370000 | 2024-05-07 1:45PM EDT | 370.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 135.84% |
| COST240621P00375000 | 2024-05-07 1:18PM EDT | 375.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5 | 325 | 133.69% |
| COST240621P00380000 | 2024-04-02 3:14PM EDT | 380.00 | 0.10 | 0.00 | 1.42 | 0.00 | - | 3 | 3 | 109.57% |
| COST240621P00385000 | 2024-05-06 9:30AM EDT | 385.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 916 | 79.69% |
| COST240621P00390000 | 2024-05-07 1:17PM EDT | 390.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 127.39% |
| COST240621P00395000 | 2024-05-07 3:13PM EDT | 395.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 164 | 125.34% |
| COST240621P00400000 | 2024-02-16 4:58PM EDT | 400.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 23 | 97.75% |
| COST240621P00405000 | 2024-05-14 3:01PM EDT | 405.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 4 | 1,055 | 119.08% |
| COST240621P00410000 | 2024-01-19 4:09PM EDT | 410.00 | 0.43 | 0.14 | 0.68 | 0.00 | - | 2 | 1 | 92.48% |
| COST240621P00415000 | 2024-05-10 9:42AM EDT | 415.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 1 | 520 | 83.98% |
| COST240621P00420000 | 2024-02-27 4:37PM EDT | 420.00 | 0.26 | 0.00 | 1.03 | 0.00 | - | 2 | 20 | 91.94% |
| COST240621P00425000 | 2024-04-22 11:56AM EDT | 425.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 2 | 166 | 102.30% |
| COST240621P00430000 | 2024-04-10 9:30AM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| COST240621P00435000 | 2024-05-16 12:07PM EDT | 435.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 722 | 77.00% |
| COST240621P00440000 | 2024-03-26 1:12PM EDT | 440.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 106.37% |
| COST240621P00445000 | 2024-04-18 9:30AM EDT | 445.00 | 0.20 | 0.00 | 2.53 | 0.00 | - | 1 | 236 | 95.56% |
| COST240621P00450000 | 2024-02-12 12:42PM EDT | 450.00 | 0.61 | 0.01 | 0.58 | 0.00 | - | 1 | 5 | 77.34% |
| COST240621P00455000 | 2024-05-08 11:00AM EDT | 455.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 1 | 359 | 92.21% |
| COST240621P00460000 | 2024-05-20 2:03PM EDT | 460.00 | 0.03 | 0.00 | 2.34 | -0.58 | -95.08% | 1 | 3 | 89.58% |
| COST240621P00465000 | 2024-04-03 10:27AM EDT | 465.00 | 0.40 | 0.01 | 0.19 | 0.00 | - | 1 | 185 | 65.23% |
| COST240621P00470000 | 2024-05-20 11:22AM EDT | 470.00 | 0.04 | 0.00 | 0.03 | -0.16 | -80.00% | 1 | 70 | 54.30% |
| COST240621P00475000 | 2024-05-20 1:30PM EDT | 475.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 4 | 665 | 62.79% |
| COST240621P00480000 | 2024-05-20 2:03PM EDT | 480.00 | 0.03 | 0.00 | 3.55 | -0.17 | -85.00% | 1 | 40 | 89.11% |
| COST240621P00485000 | 2024-05-14 9:30AM EDT | 485.00 | 0.16 | 0.00 | 3.60 | 0.00 | - | 6 | 719 | 87.71% |
| COST240621P00490000 | 2024-05-16 9:42AM EDT | 490.00 | 0.24 | 0.00 | 0.22 | 0.00 | - | 6 | 33 | 59.86% |
| COST240621P00495000 | 2024-05-14 3:01PM EDT | 495.00 | 0.07 | 0.00 | 4.35 | 0.00 | - | 4 | 408 | 87.35% |
| COST240621P00500000 | 2024-05-20 9:49AM EDT | 500.00 | 0.05 | 0.04 | 0.15 | +0.01 | +25.00% | 9 | 151 | 56.64% |
| COST240621P00505000 | 2024-05-20 11:32AM EDT | 505.00 | 0.05 | 0.00 | 0.65 | -0.15 | -75.00% | 2 | 348 | 63.57% |
| COST240621P00510000 | 2024-05-13 9:31AM EDT | 510.00 | 0.21 | 0.00 | 4.35 | 0.00 | - | 6 | 14 | 82.56% |
| COST240621P00515000 | 2024-05-13 2:48PM EDT | 515.00 | 0.01 | 0.01 | 0.60 | 0.00 | - | 1 | 392 | 60.60% |
| COST240621P00520000 | 2024-05-14 9:30AM EDT | 520.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 2 | 225 | 69.51% |
| COST240621P00525000 | 2024-05-16 9:42AM EDT | 525.00 | 0.57 | 0.01 | 0.60 | 0.00 | - | 2 | 290 | 58.15% |
| COST240621P00530000 | 2024-05-07 10:05AM EDT | 530.00 | 0.21 | 0.00 | 1.94 | 0.00 | - | 1 | 6 | 66.69% |
| COST240621P00535000 | 2024-05-07 10:03AM EDT | 535.00 | 0.20 | 0.00 | 1.48 | 0.00 | - | 1 | 331 | 62.72% |
| COST240621P00540000 | 2024-05-16 10:32AM EDT | 540.00 | 0.10 | 0.05 | 0.27 | 0.00 | - | 2 | 1,275 | 50.59% |
| COST240621P00545000 | 2024-05-15 9:30AM EDT | 545.00 | 0.06 | 0.04 | 1.41 | -0.09 | -60.00% | 2 | 374 | 59.94% |
| COST240621P00550000 | 2024-05-08 3:57PM EDT | 550.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 3 | 33 | 50.93% |
| COST240621P00555000 | 2024-05-09 1:20PM EDT | 555.00 | 0.17 | 0.00 | 1.96 | 0.00 | - | 2 | 343 | 60.06% |
| COST240621P00560000 | 2024-05-20 9:58AM EDT | 560.00 | 0.17 | 0.05 | 1.43 | -0.73 | -81.11% | 35 | 73 | 56.27% |
| COST240621P00565000 | 2024-05-10 10:20AM EDT | 565.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 327 | 52.00% |
| COST240621P00570000 | 2024-05-13 10:35AM EDT | 570.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 45.22% |
| COST240621P00575000 | 2024-05-13 10:35AM EDT | 575.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 41 | 456 | 49.61% |
| COST240621P00580000 | 2024-05-20 1:03PM EDT | 580.00 | 0.16 | 0.00 | 0.50 | -0.04 | -20.00% | 1 | 195 | 48.44% |
| COST240621P00585000 | 2024-05-20 11:17AM EDT | 585.00 | 0.19 | 0.01 | 1.60 | -0.03 | -13.64% | 2 | 230 | 50.68% |
| COST240621P00590000 | 2024-05-07 1:33PM EDT | 590.00 | 0.34 | 0.08 | 0.35 | 0.00 | - | 8 | 11 | 43.90% |
| COST240621P00595000 | 2024-05-17 3:56PM EDT | 595.00 | 0.50 | 0.09 | 0.54 | 0.00 | - | 1 | 136 | 45.44% |
| COST240621P00600000 | 2024-05-17 3:53PM EDT | 600.00 | 0.28 | 0.09 | 0.95 | 0.00 | - | 1 | 646 | 48.27% |
| COST240621P00605000 | 2024-05-14 10:19AM EDT | 605.00 | 0.32 | 0.10 | 2.73 | 0.00 | - | 2 | 391 | 50.34% |
| COST240621P00610000 | 2024-05-16 2:45PM EDT | 610.00 | 0.21 | 0.15 | 2.73 | 0.00 | - | 2 | 53 | 55.76% |
| COST240621P00615000 | 2024-05-15 10:33AM EDT | 615.00 | 0.30 | 0.12 | 3.80 | 0.00 | - | 2 | 206 | 50.78% |
| COST240621P00620000 | 2024-05-20 9:30AM EDT | 620.00 | 0.26 | 0.16 | 1.86 | -0.03 | -10.34% | 2 | 90 | 48.93% |
| COST240621P00625000 | 2024-05-17 11:03AM EDT | 625.00 | 0.29 | 0.14 | 3.80 | 0.00 | - | 1 | 596 | 55.51% |
| COST240621P00630000 | 2024-05-20 9:30AM EDT | 630.00 | 0.29 | 0.23 | 0.38 | -0.03 | -9.38% | 3 | 439 | 35.57% |
| COST240621P00635000 | 2024-05-16 11:38AM EDT | 635.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 1 | 306 | 34.77% |
| COST240621P00640000 | 2024-05-20 3:51PM EDT | 640.00 | 0.34 | 0.28 | 0.42 | -0.01 | -2.86% | 12 | 214 | 33.91% |
| COST240621P00645000 | 2024-05-17 3:53PM EDT | 645.00 | 0.43 | 0.32 | 0.47 | 0.00 | - | 5 | 454 | 33.39% |
| COST240621P00650000 | 2024-05-20 3:46PM EDT | 650.00 | 0.41 | 0.39 | 0.49 | -0.02 | -4.65% | 10 | 567 | 32.50% |
| COST240621P00655000 | 2024-05-20 9:56AM EDT | 655.00 | 0.42 | 0.40 | 0.54 | -0.04 | -8.70% | 4 | 658 | 31.89% |
| COST240621P00660000 | 2024-05-20 10:25AM EDT | 660.00 | 0.46 | 0.46 | 0.61 | -0.04 | -8.00% | 5 | 315 | 31.40% |
| COST240621P00665000 | 2024-05-20 12:55PM EDT | 665.00 | 0.54 | 0.51 | 0.66 | -0.08 | -12.90% | 5 | 646 | 30.68% |
| COST240621P00670000 | 2024-05-20 3:54PM EDT | 670.00 | 0.65 | 0.58 | 0.73 | +0.02 | +3.17% | 10 | 358 | 30.07% |
| COST240621P00675000 | 2024-05-20 2:57PM EDT | 675.00 | 0.67 | 0.66 | 0.81 | -0.02 | -2.90% | 54 | 526 | 29.47% |
| COST240621P00680000 | 2024-05-20 3:54PM EDT | 680.00 | 0.80 | 0.75 | 0.91 | +0.04 | +5.26% | 14 | 1,579 | 28.93% |
| COST240621P00685000 | 2024-05-20 3:55PM EDT | 685.00 | 0.95 | 0.86 | 1.02 | +0.02 | +2.15% | 34 | 723 | 28.38% |
| COST240621P00690000 | 2024-05-20 3:46PM EDT | 690.00 | 1.00 | 0.99 | 1.16 | -0.15 | -13.04% | 19 | 1,150 | 27.90% |
| COST240621P00695000 | 2024-05-20 3:46PM EDT | 695.00 | 1.15 | 1.14 | 1.32 | +0.03 | +2.68% | 6 | 1,070 | 27.42% |
| COST240621P00700000 | 2024-05-20 2:39PM EDT | 700.00 | 1.27 | 1.33 | 1.48 | -0.05 | -3.79% | 155 | 816 | 26.86% |
| COST240621P00705000 | 2024-05-20 3:54PM EDT | 705.00 | 1.66 | 1.54 | 1.74 | +0.08 | +5.06% | 33 | 371 | 26.56% |
| COST240621P00710000 | 2024-05-20 3:29PM EDT | 710.00 | 1.70 | 1.79 | 1.99 | -0.03 | -1.73% | 9 | 309 | 26.11% |
| COST240621P00715000 | 2024-05-20 3:54PM EDT | 715.00 | 2.16 | 2.07 | 2.29 | +0.05 | +2.37% | 18 | 810 | 25.70% |
| COST240621P00720000 | 2024-05-20 3:29PM EDT | 720.00 | 2.21 | 2.30 | 2.68 | -0.11 | -4.74% | 124 | 2,195 | 25.42% |
| COST240621P00725000 | 2024-05-20 3:54PM EDT | 725.00 | 2.90 | 2.67 | 3.05 | +0.20 | +7.41% | 51 | 840 | 24.94% |
| COST240621P00730000 | 2024-05-20 3:57PM EDT | 730.00 | 3.40 | 3.10 | 3.60 | +0.15 | +4.62% | 87 | 540 | 24.74% |
| COST240621P00735000 | 2024-05-20 3:57PM EDT | 735.00 | 4.00 | 3.65 | 4.15 | +0.40 | +11.11% | 87 | 618 | 24.38% |
| COST240621P00740000 | 2024-05-20 3:54PM EDT | 740.00 | 4.63 | 4.30 | 4.85 | +0.27 | +6.19% | 72 | 895 | 24.15% |
| COST240621P00745000 | 2024-05-20 3:54PM EDT | 745.00 | 5.38 | 5.05 | 5.65 | +0.21 | +4.06% | 34 | 470 | 23.92% |
| COST240621P00750000 | 2024-05-20 3:59PM EDT | 750.00 | 6.40 | 6.05 | 7.05 | +0.40 | +6.67% | 208 | 550 | 24.42% |
| COST240621P00755000 | 2024-05-20 3:46PM EDT | 755.00 | 7.17 | 7.25 | 7.55 | +0.23 | +3.31% | 83 | 297 | 23.41% |
| COST240621P00760000 | 2024-05-20 2:15PM EDT | 760.00 | 8.04 | 8.40 | 8.90 | +0.08 | +1.01% | 57 | 761 | 23.44% |
| COST240621P00765000 | 2024-05-20 3:58PM EDT | 765.00 | 9.80 | 9.75 | 10.00 | +0.17 | +1.77% | 113 | 403 | 22.95% |
| COST240621P00770000 | 2024-05-20 3:58PM EDT | 770.00 | 11.39 | 11.20 | 11.50 | +1.00 | +9.62% | 32 | 661 | 22.79% |
| COST240621P00775000 | 2024-05-20 3:54PM EDT | 775.00 | 13.09 | 12.90 | 13.15 | +0.62 | +4.97% | 48 | 146 | 22.61% |
| COST240621P00780000 | 2024-05-20 3:40PM EDT | 780.00 | 14.49 | 14.75 | 15.05 | +0.96 | +7.10% | 103 | 247 | 22.52% |
| COST240621P00785000 | 2024-05-20 3:59PM EDT | 785.00 | 16.88 | 16.70 | 17.15 | +1.59 | +10.40% | 33 | 136 | 22.44% |
| COST240621P00790000 | 2024-05-20 2:26PM EDT | 790.00 | 17.46 | 18.90 | 19.40 | +0.21 | +1.22% | 77 | 562 | 22.32% |
| COST240621P00795000 | 2024-05-20 2:54PM EDT | 795.00 | 19.35 | 21.40 | 21.70 | -0.65 | -3.25% | 95 | 86 | 22.06% |
| COST240621P00800000 | 2024-05-20 3:40PM EDT | 800.00 | 22.65 | 24.00 | 24.40 | +0.25 | +1.12% | 22 | 136 | 22.02% |
| COST240621P00805000 | 2024-05-20 11:03AM EDT | 805.00 | 24.30 | 26.80 | 27.40 | -3.12 | -11.38% | 1 | 66 | 22.10% |
| COST240621P00810000 | 2024-05-20 3:50PM EDT | 810.00 | 28.85 | 29.85 | 30.40 | +2.16 | +8.09% | 30 | 24 | 21.98% |
| COST240621P00815000 | 2024-05-16 3:11PM EDT | 815.00 | 31.30 | 33.00 | 33.60 | 0.00 | - | 6 | 102 | 21.88% |
| COST240621P00820000 | 2024-05-20 2:54PM EDT | 820.00 | 33.78 | 36.30 | 37.00 | +2.91 | +9.43% | 6 | 6 | 21.81% |
| COST240621P00825000 | 2024-05-20 2:54PM EDT | 825.00 | 37.20 | 39.10 | 40.95 | +1.35 | +3.77% | 5 | 10 | 22.22% |
| COST240621P00830000 | 2024-05-09 2:22PM EDT | 830.00 | 55.90 | 41.70 | 47.65 | 0.00 | - | 1 | 1 | 25.99% |
| COST240621P00835000 | 2024-05-17 9:30AM EDT | 835.00 | 48.00 | 45.60 | 50.80 | 0.00 | - | 1 | 1 | 25.21% |
| COST240621P00840000 | 2024-05-16 11:49AM EDT | 840.00 | 46.90 | 49.65 | 53.70 | 0.00 | - | 6 | 6 | 23.80% |
| COST240621P00845000 | 2024-03-06 2:12PM EDT | 845.00 | 84.69 | 126.75 | 134.80 | 0.00 | - | 1 | 0 | 106.63% |
| COST240621P00850000 | 2024-05-16 3:00PM EDT | 850.00 | 56.16 | 58.25 | 62.45 | 0.00 | - | - | 6 | 24.62% |
| COST240621P00855000 | 2023-12-20 4:03PM EDT | 855.00 | 208.18 | 155.00 | 165.00 | 0.00 | - | - | 0 | 130.94% |
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 860.00 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 121.31% |
| COST240621P00870000 | 2023-12-20 4:03PM EDT | 870.00 | 208.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00875000 | 2024-04-30 10:02AM EDT | 875.00 | 151.45 | 78.50 | 85.40 | 0.00 | - | 4 | 0 | 26.79% |
| COST240621P00880000 | 2024-03-01 1:24PM EDT | 880.00 | 132.02 | 143.00 | 152.00 | 0.00 | - | 2 | 0 | 99.55% |
| COST240621P00885000 | 2024-03-07 4:57PM EDT | 885.00 | 107.50 | 166.55 | 174.80 | 0.00 | - | 10 | 0 | 120.90% |
| COST240621P00890000 | 2024-05-13 1:22PM EDT | 890.00 | 111.95 | 93.00 | 101.20 | 0.00 | - | 40 | 0 | 31.80% |
| COST240621P00895000 | 2024-03-06 1:12PM EDT | 895.00 | 125.10 | 176.60 | 184.55 | 0.00 | - | 108 | 0 | 124.12% |
| COST240621P00900000 | 2024-05-02 10:49AM EDT | 900.00 | 172.65 | 103.00 | 109.65 | 0.00 | - | 2 | 0 | 30.15% |
| COST240621P00905000 | 2024-04-25 3:51PM EDT | 905.00 | 183.75 | 108.05 | 116.55 | 0.00 | - | - | 0 | 35.76% |
| COST240621P00910000 | 2024-04-23 2:29PM EDT | 910.00 | 187.52 | 113.25 | 121.15 | 0.00 | - | - | 0 | 35.91% |
| COST240621P00920000 | 2024-04-25 3:51PM EDT | 920.00 | 198.37 | 123.00 | 131.25 | 0.00 | - | - | 0 | 38.17% |
| COST240621P00925000 | 2024-04-25 3:51PM EDT | 925.00 | 203.39 | 128.25 | 135.95 | 0.00 | - | - | 0 | 38.44% |
| COST240621P00940000 | 2024-05-02 12:42PM EDT | 940.00 | 212.52 | 143.00 | 151.15 | 0.00 | - | - | 0 | 41.84% |
| COST240621P00945000 | 2024-05-02 2:26PM EDT | 945.00 | 214.39 | 147.50 | 156.75 | 0.00 | - | 114 | 0 | 44.27% |
| COST240621P00950000 | 2024-05-02 11:10AM EDT | 950.00 | 222.52 | 153.40 | 161.25 | 0.00 | - | 46 | 0 | 43.98% |
| COST240621P00955000 | 2024-05-02 3:00PM EDT | 955.00 | 222.27 | 158.00 | 166.05 | 0.00 | - | - | 0 | 44.39% |
| COST240621P00960000 | 2024-05-02 11:00AM EDT | 960.00 | 232.65 | 162.50 | 170.75 | 0.00 | - | 2 | 0 | 44.49% |
| COST240621P00975000 | 2024-04-29 12:27PM EDT | 975.00 | 252.74 | 178.15 | 185.65 | 0.00 | - | - | 0 | 46.86% |
| COST240621P00980000 | 2024-03-01 1:24PM EDT | 980.00 | 231.83 | 243.00 | 252.00 | 0.00 | - | 2 | 0 | 128.95% |
| COST240621P01000000 | 2024-02-29 4:10PM EDT | 1,000.00 | 250.85 | 263.00 | 272.00 | 0.00 | - | - | 0 | 134.05% |
| COST240621P01100000 | 2024-05-02 10:49AM EDT | 1,100.00 | 372.59 | 302.45 | 310.80 | 0.00 | - | - | 0 | 66.98% |
© 2024 Yahoo. All rights reserved.