Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719C00285000 | 2024-05-14 10:12AM EDT | 285.00 | 496.45 | 506.30 | 513.70 | 0.00 | - | 2 | 2 | 124.57% |
| COST240719C00385000 | 2024-02-13 4:55PM EDT | 385.00 | 336.00 | 349.00 | 358.15 | 0.00 | - | 1 | 6 | 0.00% |
| COST240719C00400000 | 2024-04-26 1:37PM EDT | 400.00 | 334.91 | 392.55 | 400.55 | 0.00 | - | 1 | 1 | 56.84% |
| COST240719C00415000 | 2024-05-01 3:12PM EDT | 415.00 | 315.54 | 378.25 | 385.70 | 0.00 | - | 2 | 511 | 66.21% |
| COST240719C00425000 | 2023-12-20 12:41PM EDT | 425.00 | 240.79 | 274.50 | 284.00 | 0.00 | - | - | 6 | 0.00% |
| COST240719C00430000 | 2023-12-21 3:51PM EDT | 430.00 | 246.65 | 237.20 | 246.30 | 0.00 | - | - | 574 | 0.00% |
| COST240719C00440000 | 2023-12-20 12:41PM EDT | 440.00 | 240.79 | 228.05 | 236.70 | 0.00 | - | 6 | 6 | 0.00% |
| COST240719C00465000 | 2024-03-11 9:40AM EDT | 465.00 | 258.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240719C00475000 | 2023-12-14 12:45PM EDT | 475.00 | 162.65 | 216.75 | 223.25 | 0.00 | - | - | 2 | 0.00% |
| COST240719C00490000 | 2023-12-04 3:33PM EDT | 490.00 | 115.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00495000 | 2023-12-07 1:27PM EDT | 495.00 | 123.55 | 174.00 | 177.60 | 0.00 | - | - | 0 | 0.00% |
| COST240719C00500000 | 2024-05-16 10:13AM EDT | 500.00 | 302.40 | 294.20 | 301.60 | 0.00 | - | 1 | 27 | 56.81% |
| COST240719C00505000 | 2023-12-19 11:17AM EDT | 505.00 | 172.13 | 191.00 | 199.50 | 0.00 | - | 1 | 4 | 0.00% |
| COST240719C00510000 | 2023-12-01 2:06PM EDT | 510.00 | 96.65 | 163.75 | 168.95 | 0.00 | - | 1 | 4 | 0.00% |
| COST240719C00515000 | 2024-05-03 10:16AM EDT | 515.00 | 228.01 | 278.85 | 286.80 | 0.00 | - | 3 | 7 | 53.17% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 520.00 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 525.00 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240719C00530000 | 2024-02-26 3:04PM EDT | 530.00 | 226.67 | 206.35 | 214.50 | 0.00 | - | 6 | 4 | 0.00% |
| COST240719C00535000 | 2024-03-08 10:58AM EDT | 535.00 | 224.00 | 184.00 | 192.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 540.00 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 0.00% |
| COST240719C00545000 | 2024-04-19 2:00PM EDT | 545.00 | 170.73 | 249.05 | 257.00 | 0.00 | - | 1 | 10 | 62.22% |
| COST240719C00550000 | 2024-04-30 10:17AM EDT | 550.00 | 182.32 | 244.75 | 252.00 | 0.00 | - | 2 | 6 | 61.01% |
| COST240719C00555000 | 2023-12-27 4:47PM EDT | 555.00 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 0.00% |
| COST240719C00560000 | 2024-05-15 10:54AM EDT | 560.00 | 233.27 | 234.85 | 242.00 | 0.00 | - | 1 | 22 | 58.59% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 565.00 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 0.00% |
| COST240719C00570000 | 2024-03-08 1:04PM EDT | 570.00 | 174.00 | 150.35 | 158.45 | 0.00 | - | 1 | 2 | 0.00% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 575.00 | 144.03 | 220.10 | 227.95 | 0.00 | - | 2 | 15 | 57.25% |
| COST240719C00580000 | 2024-05-16 2:13PM EDT | 580.00 | 224.88 | 215.15 | 221.80 | 0.00 | - | 1 | 33 | 53.38% |
| COST240719C00585000 | 2024-05-13 2:38PM EDT | 585.00 | 197.19 | 210.25 | 217.00 | 0.00 | - | 1 | 11 | 52.70% |
| COST240719C00590000 | 2024-05-06 9:30AM EDT | 590.00 | 166.87 | 205.25 | 212.75 | 0.00 | - | 1 | 13 | 53.23% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 595.00 | 122.86 | 201.60 | 207.00 | 0.00 | - | 1 | 32 | 50.40% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 600.00 | 126.00 | 195.45 | 206.45 | 0.00 | - | 1 | 11 | 57.88% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 605.00 | 117.90 | 190.50 | 196.95 | 0.00 | - | 2 | 20 | 48.00% |
| COST240719C00610000 | 2024-05-09 2:06PM EDT | 610.00 | 174.50 | 186.75 | 192.25 | 0.00 | - | 1 | 22 | 47.52% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 615.00 | 118.71 | 175.05 | 182.35 | 0.00 | - | 4 | 14 | 31.49% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 620.00 | 106.48 | 176.05 | 182.40 | 0.00 | - | 1 | 86 | 45.56% |
| COST240719C00625000 | 2024-05-16 10:26AM EDT | 625.00 | 182.90 | 171.20 | 179.20 | 0.00 | - | 10 | 38 | 47.81% |
| COST240719C00630000 | 2024-05-16 1:20PM EDT | 630.00 | 176.88 | 166.05 | 177.05 | 0.00 | - | 1 | 33 | 51.29% |
| COST240719C00635000 | 2024-05-15 9:40AM EDT | 635.00 | 154.65 | 163.60 | 168.00 | 0.00 | - | 1 | 34 | 43.32% |
| COST240719C00640000 | 2024-05-09 2:04PM EDT | 640.00 | 145.00 | 157.35 | 164.55 | 0.00 | - | 3 | 81 | 44.86% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 645.00 | 80.90 | 151.35 | 162.45 | 0.00 | - | 4 | 18 | 48.13% |
| COST240719C00650000 | 2024-05-13 3:37PM EDT | 650.00 | 135.19 | 146.50 | 154.85 | 0.00 | - | 2 | 98 | 42.99% |
| COST240719C00655000 | 2024-05-03 2:59PM EDT | 655.00 | 100.41 | 142.00 | 148.60 | 0.00 | - | 10 | 45 | 39.81% |
| COST240719C00660000 | 2024-05-07 1:20PM EDT | 660.00 | 119.75 | 137.05 | 147.95 | 0.00 | - | 2 | 35 | 45.09% |
| COST240719C00665000 | 2024-05-16 1:20PM EDT | 665.00 | 142.88 | 132.00 | 138.90 | 0.00 | - | 1 | 48 | 38.01% |
| COST240719C00670000 | 2024-05-07 11:14AM EDT | 670.00 | 110.10 | 127.20 | 134.00 | 0.00 | - | 1 | 51 | 37.02% |
| COST240719C00675000 | 2024-05-16 10:33AM EDT | 675.00 | 135.10 | 123.65 | 129.50 | 0.00 | - | 2 | 58 | 36.62% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 680.00 | 63.15 | 118.90 | 124.75 | 0.00 | - | 1 | 32 | 35.82% |
| COST240719C00685000 | 2024-05-14 2:22PM EDT | 685.00 | 102.37 | 114.15 | 119.95 | 0.00 | - | 1 | 52 | 34.93% |
| COST240719C00690000 | 2024-05-16 2:20PM EDT | 690.00 | 117.21 | 109.60 | 114.95 | 0.00 | - | 3 | 172 | 33.76% |
| COST240719C00695000 | 2024-05-07 10:53AM EDT | 695.00 | 86.94 | 103.70 | 110.30 | 0.00 | - | 2 | 171 | 33.05% |
| COST240719C00700000 | 2024-05-16 11:32AM EDT | 700.00 | 109.88 | 100.30 | 105.70 | 0.00 | - | 6 | 199 | 32.38% |
| COST240719C00705000 | 2024-05-16 1:47PM EDT | 705.00 | 104.94 | 94.60 | 101.15 | 0.00 | - | 1 | 90 | 31.75% |
| COST240719C00710000 | 2024-05-15 3:09PM EDT | 710.00 | 89.36 | 92.00 | 95.75 | 0.00 | - | 1 | 6 | 30.06% |
| COST240719C00715000 | 2024-05-16 10:49AM EDT | 715.00 | 100.00 | 88.00 | 90.95 | 0.00 | - | 1 | 168 | 29.10% |
| COST240719C00720000 | 2024-05-14 11:29AM EDT | 720.00 | 71.58 | 83.05 | 86.85 | 0.00 | - | 7 | 150 | 28.91% |
| COST240719C00725000 | 2024-05-16 11:32AM EDT | 725.00 | 88.63 | 79.20 | 81.75 | 0.00 | - | 16 | 313 | 27.57% |
| COST240719C00730000 | 2024-05-09 3:36PM EDT | 730.00 | 65.85 | 73.35 | 77.50 | 0.00 | - | 4 | 69 | 27.13% |
| COST240719C00735000 | 2024-05-16 12:37PM EDT | 735.00 | 77.80 | 70.10 | 74.65 | 0.00 | - | 11 | 364 | 28.04% |
| COST240719C00740000 | 2024-05-16 10:50AM EDT | 740.00 | 77.56 | 66.30 | 69.30 | 0.00 | - | 2 | 199 | 26.38% |
| COST240719C00745000 | 2024-05-15 9:52AM EDT | 745.00 | 55.57 | 61.05 | 65.70 | 0.00 | - | 1 | 297 | 26.37% |
| COST240719C00750000 | 2024-05-16 3:47PM EDT | 750.00 | 61.18 | 59.05 | 61.35 | 0.00 | - | 12 | 78 | 25.60% |
| COST240719C00755000 | 2024-05-16 2:40PM EDT | 755.00 | 60.01 | 55.50 | 57.65 | 0.00 | - | 366 | 549 | 25.35% |
| COST240719C00760000 | 2024-05-16 11:34AM EDT | 760.00 | 60.22 | 51.50 | 55.35 | 0.00 | - | 8 | 327 | 26.20% |
| COST240719C00765000 | 2024-05-16 1:04PM EDT | 765.00 | 56.00 | 48.25 | 50.40 | 0.00 | - | 3 | 193 | 24.74% |
| COST240719C00770000 | 2024-05-16 3:39PM EDT | 770.00 | 46.80 | 45.30 | 46.30 | 0.00 | - | 13 | 111 | 23.93% |
| COST240719C00775000 | 2024-05-16 2:50PM EDT | 775.00 | 46.02 | 41.95 | 42.80 | 0.00 | - | 11 | 279 | 23.53% |
| COST240719C00780000 | 2024-05-16 3:48PM EDT | 780.00 | 40.64 | 38.90 | 39.95 | 0.00 | - | 31 | 210 | 23.56% |
| COST240719C00785000 | 2024-05-16 3:39PM EDT | 785.00 | 37.28 | 36.05 | 36.95 | 0.00 | - | 16 | 208 | 23.38% |
| COST240719C00790000 | 2024-05-17 9:36AM EDT | 790.00 | 33.30 | 33.05 | 33.90 | -2.60 | -7.24% | 9 | 111 | 23.06% |
| COST240719C00795000 | 2024-05-16 3:59PM EDT | 795.00 | 30.80 | 30.40 | 31.20 | 0.00 | - | 51 | 116 | 22.92% |
| COST240719C00800000 | 2024-05-17 9:30AM EDT | 800.00 | 28.00 | 27.60 | 28.70 | -0.50 | -1.75% | 10 | 406 | 22.83% |
| COST240719C00805000 | 2024-05-16 3:40PM EDT | 805.00 | 26.64 | 25.45 | 26.30 | 0.00 | - | 85 | 167 | 22.71% |
| COST240719C00810000 | 2024-05-16 3:48PM EDT | 810.00 | 24.45 | 23.25 | 23.95 | 0.00 | - | 137 | 133 | 22.54% |
| COST240719C00815000 | 2024-05-16 2:56PM EDT | 815.00 | 23.65 | 21.15 | 21.80 | 0.00 | - | 74 | 110 | 22.41% |
| COST240719C00820000 | 2024-05-16 2:56PM EDT | 820.00 | 21.60 | 19.30 | 19.90 | 0.00 | - | 32 | 296 | 22.39% |
| COST240719C00825000 | 2024-05-16 3:50PM EDT | 825.00 | 18.70 | 17.40 | 17.95 | 0.00 | - | 79 | 191 | 22.22% |
| COST240719C00830000 | 2024-05-16 3:40PM EDT | 830.00 | 16.45 | 15.60 | 16.35 | 0.00 | - | 31 | 44 | 22.24% |
| COST240719C00835000 | 2024-05-16 3:40PM EDT | 835.00 | 14.85 | 14.15 | 14.70 | 0.00 | - | 37 | 114 | 22.12% |
| COST240719C00840000 | 2024-05-16 3:40PM EDT | 840.00 | 13.40 | 12.80 | 13.35 | 0.00 | - | 25 | 100 | 22.15% |
| COST240719C00845000 | 2024-05-17 9:33AM EDT | 845.00 | 11.85 | 11.50 | 11.95 | -0.26 | -2.15% | 1 | 82 | 22.05% |
| COST240719C00850000 | 2024-05-17 9:34AM EDT | 850.00 | 10.55 | 10.40 | 10.85 | -0.30 | -2.76% | 11 | 52 | 22.13% |
| COST240719C00855000 | 2024-05-17 9:30AM EDT | 855.00 | 9.50 | 9.25 | 9.75 | -0.30 | -3.06% | 1 | 94 | 22.11% |
| COST240719C00860000 | 2024-05-16 3:32PM EDT | 860.00 | 8.74 | 8.35 | 8.75 | 0.00 | - | 29 | 223 | 22.11% |
| COST240719C00865000 | 2024-05-16 2:44PM EDT | 865.00 | 8.60 | 7.40 | 7.80 | 0.00 | - | 3 | 46 | 22.07% |
| COST240719C00870000 | 2024-05-17 9:31AM EDT | 870.00 | 6.70 | 6.55 | 7.05 | -1.70 | -20.24% | 16 | 95 | 22.16% |
| COST240719C00875000 | 2024-05-17 9:39AM EDT | 875.00 | 6.15 | 5.95 | 6.25 | -0.30 | -4.65% | 31 | 82 | 22.11% |
| COST240719C00880000 | 2024-05-16 3:58PM EDT | 880.00 | 5.55 | 5.35 | 5.60 | 0.00 | - | 100 | 118 | 22.16% |
| COST240719C00885000 | 2024-05-16 12:23PM EDT | 885.00 | 5.95 | 4.70 | 5.05 | 0.00 | - | 93 | 32 | 22.26% |
| COST240719C00890000 | 2024-05-17 9:32AM EDT | 890.00 | 4.25 | 4.20 | 4.60 | -0.89 | -17.32% | 10 | 160 | 22.43% |
| COST240719C00895000 | 2024-05-16 10:59AM EDT | 895.00 | 5.25 | 3.80 | 4.05 | 0.00 | - | 11 | 51 | 22.39% |
| COST240719C00900000 | 2024-05-16 2:38PM EDT | 900.00 | 3.95 | 3.40 | 3.70 | 0.00 | - | 66 | 756 | 22.58% |
| COST240719C00905000 | 2024-05-16 10:04AM EDT | 905.00 | 3.50 | 3.05 | 3.35 | 0.00 | - | 9 | 26 | 22.71% |
| COST240719C00910000 | 2024-05-16 1:32PM EDT | 910.00 | 3.60 | 2.74 | 2.97 | 0.00 | - | 21 | 33 | 22.73% |
| COST240719C00915000 | 2024-05-16 10:19AM EDT | 915.00 | 2.91 | 2.46 | 2.72 | 0.00 | - | 2 | 31 | 22.93% |
| COST240719C00920000 | 2024-05-16 10:25AM EDT | 920.00 | 2.75 | 2.17 | 2.49 | 0.00 | - | 1 | 57 | 23.13% |
| COST240719C00925000 | 2024-05-16 10:45AM EDT | 925.00 | 2.86 | 1.94 | 2.24 | 0.00 | - | 2 | 26 | 23.22% |
| COST240719C00930000 | 2024-05-03 2:14PM EDT | 930.00 | 0.62 | 1.76 | 2.07 | 0.00 | - | 1 | 1 | 23.46% |
| COST240719C00940000 | 2024-05-13 10:54AM EDT | 940.00 | 1.10 | 1.50 | 1.68 | 0.00 | - | 4 | 240 | 23.67% |
| COST240719C00945000 | 2024-05-13 2:45PM EDT | 945.00 | 0.95 | 1.32 | 1.56 | 0.00 | - | 4 | 26 | 23.92% |
| COST240719C00950000 | 2024-05-16 10:26AM EDT | 950.00 | 1.54 | 1.20 | 1.44 | 0.00 | - | 10 | 20 | 24.13% |
| COST240719C00955000 | 2024-05-16 11:25AM EDT | 955.00 | 1.54 | 1.10 | 1.33 | 0.00 | - | 1 | 2 | 24.34% |
| COST240719C00960000 | 2024-05-16 11:11AM EDT | 960.00 | 1.30 | 1.01 | 1.24 | 0.00 | - | 4 | 23 | 24.59% |
| COST240719C00965000 | 2024-05-16 9:56AM EDT | 965.00 | 1.00 | 0.96 | 1.15 | 0.00 | - | 3 | 272 | 24.81% |
| COST240719C00980000 | 2024-05-16 10:47AM EDT | 980.00 | 1.10 | 0.76 | 0.95 | 0.00 | - | 1 | 31 | 25.57% |
| COST240719C01000000 | 2024-05-16 2:02PM EDT | 1,000.00 | 0.83 | 0.57 | 0.75 | 0.00 | - | 10 | 574 | 26.60% |
| COST240719C01020000 | 2024-05-16 10:46AM EDT | 1,020.00 | 0.66 | 0.38 | 0.60 | 0.00 | - | 2 | 20 | 27.59% |
| COST240719C01040000 | 2024-05-07 9:48AM EDT | 1,040.00 | 0.38 | 0.31 | 0.47 | 0.00 | - | 1 | 4 | 28.43% |
| COST240719C01060000 | 2024-05-07 3:19PM EDT | 1,060.00 | 0.27 | 0.23 | 0.38 | 0.00 | - | 2 | 63 | 29.32% |
| COST240719C01080000 | 2024-05-14 1:59PM EDT | 1,080.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 24 | 63 | 37.20% |
| COST240719C01100000 | 2024-05-16 11:18AM EDT | 1,100.00 | 0.26 | 0.07 | 0.42 | 0.00 | - | 1 | 87 | 32.96% |
| COST240719C01120000 | 2024-05-14 1:59PM EDT | 1,120.00 | 0.14 | 0.06 | 0.53 | 0.00 | - | 24 | 161 | 35.56% |
| COST240719C01140000 | 2024-05-16 1:04PM EDT | 1,140.00 | 0.13 | 0.01 | 1.50 | 0.00 | - | 3 | 17 | 43.07% |
| COST240719C01160000 | 2024-05-16 11:55AM EDT | 1,160.00 | 0.28 | 0.01 | 0.26 | 0.00 | - | 5 | 28 | 35.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00285000 | 2024-04-10 3:39PM EDT | 285.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | - | 12 | 123.89% |
| COST240719P00295000 | 2024-04-10 3:38PM EDT | 295.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 9 | 2 | 120.02% |
| COST240719P00300000 | 2023-12-19 11:05AM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| COST240719P00305000 | 2024-04-10 3:39PM EDT | 305.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 0 | 116.28% |
| COST240719P00310000 | 2023-12-21 11:35AM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| COST240719P00315000 | 2024-04-10 3:37PM EDT | 315.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 112.68% |
| COST240719P00320000 | 2023-12-18 4:07PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| COST240719P00325000 | 2024-05-14 9:38AM EDT | 325.00 | 0.03 | 0.00 | 1.80 | 0.00 | - | 7 | 9 | 95.95% |
| COST240719P00330000 | 2024-04-17 11:56AM EDT | 330.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 14 | 92.16% |
| COST240719P00335000 | 2024-04-03 10:08AM EDT | 335.00 | 0.12 | 0.00 | 4.35 | 0.00 | - | 5 | 181 | 106.01% |
| COST240719P00340000 | 2024-04-03 10:08AM EDT | 340.00 | 0.12 | 0.00 | 3.85 | 0.00 | - | 5 | 12 | 102.32% |
| COST240719P00345000 | 2024-04-02 3:37PM EDT | 345.00 | 0.10 | 0.00 | 3.85 | 0.00 | - | 2 | 17 | 100.71% |
| COST240719P00350000 | 2024-04-02 3:36PM EDT | 350.00 | 0.11 | 0.01 | 2.59 | 0.00 | - | 7 | 35 | 93.34% |
| COST240719P00355000 | 2024-04-02 3:42PM EDT | 355.00 | 0.04 | 0.01 | 2.60 | 0.00 | - | 16 | 29 | 91.89% |
| COST240719P00360000 | 2024-04-25 3:38PM EDT | 360.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 83.69% |
| COST240719P00365000 | 2024-04-25 3:38PM EDT | 365.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 6 | 73 | 82.35% |
| COST240719P00370000 | 2024-04-02 3:31PM EDT | 370.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 4 | 0 | 94.90% |
| COST240719P00375000 | 2024-04-22 9:30AM EDT | 375.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 3 | 5 | 66.60% |
| COST240719P00380000 | 2024-04-02 3:30PM EDT | 380.00 | 0.19 | 0.03 | 0.90 | 0.00 | - | 3 | 3 | 73.78% |
| COST240719P00385000 | 2024-05-16 10:14AM EDT | 385.00 | 0.05 | 0.01 | 1.50 | 0.00 | - | 20 | 150 | 77.25% |
| COST240719P00390000 | 2024-04-02 3:41PM EDT | 390.00 | 0.21 | 0.03 | 2.65 | 0.00 | - | 3 | 2 | 82.42% |
| COST240719P00395000 | 2024-04-30 9:30AM EDT | 395.00 | 0.07 | 0.01 | 1.50 | 0.00 | - | 3 | 28 | 74.73% |
| COST240719P00400000 | 2024-02-23 1:34PM EDT | 400.00 | 0.28 | 0.06 | 0.41 | 0.00 | - | 5 | 6 | 63.82% |
| COST240719P00405000 | 2024-01-29 2:25PM EDT | 405.00 | 0.45 | 0.09 | 0.60 | 0.00 | - | 1 | 12 | 65.53% |
| COST240719P00410000 | 2024-05-07 11:39AM EDT | 410.00 | 0.02 | 0.01 | 0.32 | 0.00 | - | 1 | 7 | 59.38% |
| COST240719P00415000 | 2024-05-10 9:30AM EDT | 415.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 14 | 34 | 56.74% |
| COST240719P00420000 | 2024-04-24 9:30AM EDT | 420.00 | 0.20 | 0.01 | 1.50 | 0.00 | - | 1 | 4 | 68.75% |
| COST240719P00425000 | 2024-05-10 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 53.61% |
| COST240719P00430000 | 2024-05-07 9:30AM EDT | 430.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 1 | 8 | 66.43% |
| COST240719P00435000 | 2024-04-25 2:59PM EDT | 435.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 2 | 176 | 65.26% |
| COST240719P00440000 | 2024-04-10 9:53AM EDT | 440.00 | 0.35 | 0.00 | 1.06 | 0.00 | - | 2 | 13 | 61.23% |
| COST240719P00445000 | 2024-03-28 2:31PM EDT | 445.00 | 0.26 | 0.12 | 2.78 | 0.00 | - | 2 | 109 | 69.45% |
| COST240719P00450000 | 2024-05-09 9:39AM EDT | 450.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 1 | 54 | 52.10% |
| COST240719P00455000 | 2024-04-10 10:06AM EDT | 455.00 | 0.42 | 0.00 | 3.65 | 0.00 | - | 68 | 286 | 69.63% |
| COST240719P00460000 | 2024-05-01 12:47PM EDT | 460.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 50.83% |
| COST240719P00465000 | 2024-04-05 9:30AM EDT | 465.00 | 0.38 | 0.01 | 2.98 | 0.00 | - | 1 | 257 | 65.08% |
| COST240719P00470000 | 2024-05-13 10:55AM EDT | 470.00 | 0.11 | 0.01 | 0.71 | 0.00 | - | 2 | 12 | 52.42% |
| COST240719P00475000 | 2024-05-02 9:32AM EDT | 475.00 | 0.32 | 0.02 | 1.50 | 0.00 | - | 2 | 14 | 56.74% |
| COST240719P00480000 | 2024-03-14 1:49PM EDT | 480.00 | 0.54 | 0.50 | 0.66 | 0.00 | - | 1 | 16 | 53.66% |
| COST240719P00485000 | 2024-03-12 12:39PM EDT | 485.00 | 0.53 | 0.23 | 1.06 | 0.00 | - | 1 | 9 | 53.44% |
| COST240719P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 0.61 | 0.14 | 4.10 | 0.00 | - | 1 | 13 | 63.09% |
| COST240719P00495000 | 2024-05-02 9:32AM EDT | 495.00 | 0.42 | 0.01 | 1.50 | 0.00 | - | 2 | 12 | 52.61% |
| COST240719P00500000 | 2024-05-02 11:43AM EDT | 500.00 | 0.42 | 0.03 | 0.30 | 0.00 | - | 2 | 561 | 45.78% |
| COST240719P00505000 | 2024-04-15 9:30AM EDT | 505.00 | 0.80 | 0.00 | 0.52 | 0.00 | - | 1 | 9 | 48.10% |
| COST240719P00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.52 | 0.03 | 1.50 | 0.00 | - | 2 | 19 | 55.18% |
| COST240719P00515000 | 2024-04-23 9:34AM EDT | 515.00 | 0.71 | 0.03 | 1.50 | 0.00 | - | 1 | 10 | 54.13% |
| COST240719P00520000 | 2024-05-01 12:47PM EDT | 520.00 | 0.71 | 0.03 | 0.20 | 0.00 | - | 1 | 11 | 40.28% |
| COST240719P00525000 | 2024-04-22 2:17PM EDT | 525.00 | 0.86 | 0.04 | 0.40 | 0.00 | - | 2 | 45 | 42.92% |
| COST240719P00530000 | 2024-04-22 12:31PM EDT | 530.00 | 1.04 | 0.09 | 0.29 | 0.00 | - | 1 | 9 | 40.38% |
| COST240719P00535000 | 2024-05-15 9:45AM EDT | 535.00 | 0.21 | 0.10 | 0.52 | 0.00 | - | 1 | 255 | 42.60% |
| COST240719P00540000 | 2024-05-13 9:30AM EDT | 540.00 | 0.38 | 0.11 | 0.32 | 0.00 | - | 1 | 66 | 39.16% |
| COST240719P00545000 | 2024-05-03 3:12PM EDT | 545.00 | 0.55 | 0.11 | 1.44 | 0.00 | - | 2 | 27 | 47.64% |
| COST240719P00550000 | 2024-05-15 3:09PM EDT | 550.00 | 0.25 | 0.12 | 1.40 | 0.00 | - | 1 | 78 | 46.42% |
| COST240719P00555000 | 2024-05-07 11:09AM EDT | 555.00 | 0.50 | 0.13 | 1.50 | 0.00 | - | 1 | 10 | 45.98% |
| COST240719P00560000 | 2024-05-09 12:55PM EDT | 560.00 | 0.40 | 0.13 | 1.50 | 0.00 | - | 2 | 166 | 45.00% |
| COST240719P00565000 | 2024-05-08 11:38AM EDT | 565.00 | 0.50 | 0.14 | 1.50 | 0.00 | - | 1 | 45 | 44.02% |
| COST240719P00570000 | 2024-05-01 2:30PM EDT | 570.00 | 1.22 | 0.20 | 0.92 | 0.00 | - | 8 | 39 | 39.72% |
| COST240719P00575000 | 2024-05-16 10:15AM EDT | 575.00 | 0.27 | 0.16 | 1.50 | 0.00 | - | 2 | 48 | 42.09% |
| COST240719P00580000 | 2024-05-15 10:55AM EDT | 580.00 | 0.42 | 0.17 | 1.50 | 0.00 | - | 1 | 68 | 41.13% |
| COST240719P00585000 | 2024-05-09 10:27AM EDT | 585.00 | 0.63 | 0.18 | 1.50 | 0.00 | - | 2 | 30 | 40.19% |
| COST240719P00590000 | 2024-05-15 12:26PM EDT | 590.00 | 0.46 | 0.31 | 0.46 | 0.00 | - | 10 | 36 | 32.62% |
| COST240719P00595000 | 2024-05-15 9:59AM EDT | 595.00 | 0.55 | 0.34 | 0.49 | 0.00 | - | 21 | 54 | 32.08% |
| COST240719P00600000 | 2024-05-16 10:18AM EDT | 600.00 | 0.51 | 0.37 | 0.52 | 0.00 | - | 5 | 126 | 31.54% |
| COST240719P00605000 | 2024-05-15 9:57AM EDT | 605.00 | 0.68 | 0.41 | 0.56 | 0.00 | - | 10 | 35 | 31.06% |
| COST240719P00610000 | 2024-05-16 1:36PM EDT | 610.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 13 | 71 | 30.55% |
| COST240719P00615000 | 2024-05-16 11:05AM EDT | 615.00 | 0.56 | 0.49 | 0.69 | 0.00 | - | 2 | 208 | 30.37% |
| COST240719P00620000 | 2024-05-15 10:01AM EDT | 620.00 | 0.86 | 0.51 | 0.74 | 0.00 | - | 2 | 61 | 29.87% |
| COST240719P00625000 | 2024-05-15 12:16PM EDT | 625.00 | 0.86 | 0.60 | 0.76 | 0.00 | - | 1 | 185 | 29.16% |
| COST240719P00630000 | 2024-05-15 12:23PM EDT | 630.00 | 0.94 | 0.66 | 0.83 | 0.00 | - | 4 | 50 | 28.75% |
| COST240719P00635000 | 2024-05-16 11:14AM EDT | 635.00 | 0.83 | 0.73 | 0.90 | 0.00 | - | 2 | 55 | 28.29% |
| COST240719P00640000 | 2024-05-16 3:49PM EDT | 640.00 | 0.86 | 0.81 | 1.01 | 0.00 | - | 181 | 371 | 28.00% |
| COST240719P00645000 | 2024-05-15 10:21AM EDT | 645.00 | 1.34 | 0.89 | 1.07 | 0.00 | - | 1 | 65 | 27.43% |
| COST240719P00650000 | 2024-05-16 3:37PM EDT | 650.00 | 1.09 | 0.71 | 1.21 | 0.00 | - | 179 | 249 | 27.18% |
| COST240719P00655000 | 2024-05-16 11:34AM EDT | 655.00 | 1.11 | 1.11 | 1.29 | 0.00 | - | 10 | 113 | 26.64% |
| COST240719P00660000 | 2024-05-16 3:33PM EDT | 660.00 | 1.31 | 1.24 | 1.42 | 0.00 | - | 90 | 184 | 26.25% |
| COST240719P00665000 | 2024-05-16 2:42PM EDT | 665.00 | 1.42 | 1.37 | 1.60 | 0.00 | - | 5 | 320 | 25.98% |
| COST240719P00670000 | 2024-05-16 2:26PM EDT | 670.00 | 1.60 | 1.51 | 1.77 | 0.00 | - | 82 | 208 | 25.62% |
| COST240719P00675000 | 2024-05-16 3:22PM EDT | 675.00 | 1.75 | 1.74 | 1.92 | 0.00 | - | 18 | 112 | 25.16% |
| COST240719P00680000 | 2024-05-16 2:56PM EDT | 680.00 | 1.89 | 1.90 | 2.16 | 0.00 | - | 13 | 224 | 24.89% |
| COST240719P00685000 | 2024-05-16 12:14PM EDT | 685.00 | 2.10 | 2.18 | 2.37 | 0.00 | - | 14 | 209 | 24.49% |
| COST240719P00690000 | 2024-05-16 1:02PM EDT | 690.00 | 2.29 | 2.44 | 2.67 | 0.00 | - | 6 | 101 | 24.23% |
| COST240719P00695000 | 2024-05-16 2:12PM EDT | 695.00 | 2.70 | 2.71 | 2.97 | 0.00 | - | 11 | 208 | 23.91% |
| COST240719P00700000 | 2024-05-16 1:03PM EDT | 700.00 | 2.95 | 3.05 | 3.30 | 0.00 | - | 54 | 427 | 23.58% |
| COST240719P00705000 | 2024-05-16 3:55PM EDT | 705.00 | 3.40 | 3.45 | 3.70 | 0.00 | - | 18 | 419 | 23.32% |
| COST240719P00710000 | 2024-05-16 3:09PM EDT | 710.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | 24 | 86 | 23.14% |
| COST240719P00715000 | 2024-05-16 2:02PM EDT | 715.00 | 4.29 | 4.40 | 4.75 | 0.00 | - | 20 | 310 | 22.95% |
| COST240719P00720000 | 2024-05-16 3:28PM EDT | 720.00 | 4.81 | 4.90 | 5.25 | 0.00 | - | 98 | 462 | 22.61% |
| COST240719P00725000 | 2024-05-16 3:28PM EDT | 725.00 | 5.37 | 5.55 | 5.95 | 0.00 | - | 18 | 503 | 22.46% |
| COST240719P00730000 | 2024-05-16 3:09PM EDT | 730.00 | 5.90 | 6.20 | 6.60 | 0.00 | - | 13 | 195 | 22.16% |
| COST240719P00735000 | 2024-05-16 2:17PM EDT | 735.00 | 6.77 | 6.95 | 7.40 | 0.00 | - | 14 | 256 | 21.95% |
| COST240719P00740000 | 2024-05-16 12:48PM EDT | 740.00 | 7.29 | 7.85 | 8.30 | 0.00 | - | 90 | 815 | 21.76% |
| COST240719P00745000 | 2024-05-16 3:40PM EDT | 745.00 | 8.90 | 8.85 | 9.30 | 0.00 | - | 5 | 142 | 21.59% |
| COST240719P00750000 | 2024-05-17 9:30AM EDT | 750.00 | 10.25 | 9.85 | 10.35 | +0.75 | +7.89% | 5 | 232 | 21.37% |
| COST240719P00755000 | 2024-05-16 3:40PM EDT | 755.00 | 11.12 | 11.10 | 11.50 | 0.00 | - | 8 | 261 | 21.15% |
| COST240719P00760000 | 2024-05-16 3:44PM EDT | 760.00 | 12.32 | 12.40 | 12.95 | 0.00 | - | 64 | 393 | 21.10% |
| COST240719P00765000 | 2024-05-17 9:31AM EDT | 765.00 | 14.21 | 13.85 | 14.35 | +0.16 | +1.14% | 20 | 187 | 20.90% |
| COST240719P00770000 | 2024-05-16 3:04PM EDT | 770.00 | 15.60 | 15.50 | 16.00 | +1.25 | +8.71% | 2 | 164 | 20.81% |
| COST240719P00775000 | 2024-05-16 3:44PM EDT | 775.00 | 17.00 | 17.15 | 17.65 | 0.00 | - | 29 | 112 | 20.61% |
| COST240719P00780000 | 2024-05-16 3:56PM EDT | 780.00 | 18.90 | 19.05 | 19.55 | 0.00 | - | 25 | 138 | 20.51% |
| COST240719P00785000 | 2024-05-16 11:57AM EDT | 785.00 | 18.90 | 21.05 | 21.80 | 0.00 | - | 2 | 110 | 20.57% |
| COST240719P00790000 | 2024-05-16 3:30PM EDT | 790.00 | 23.35 | 23.30 | 23.95 | +0.75 | +3.32% | 1 | 307 | 20.43% |
| COST240719P00795000 | 2024-05-16 2:52PM EDT | 795.00 | 23.94 | 25.60 | 26.35 | 0.00 | - | 22 | 59 | 20.38% |
| COST240719P00800000 | 2024-05-17 9:30AM EDT | 800.00 | 28.50 | 28.25 | 28.90 | +2.35 | +8.99% | 5 | 50 | 20.33% |
| COST240719P00805000 | 2024-05-16 3:30PM EDT | 805.00 | 29.95 | 30.75 | 31.60 | 0.00 | - | 6 | 12 | 20.29% |
| COST240719P00810000 | 2024-05-16 3:46PM EDT | 810.00 | 33.60 | 33.30 | 34.30 | -3.25 | -8.82% | 6 | 2 | 20.13% |
| COST240719P00815000 | 2024-05-16 10:44AM EDT | 815.00 | 32.15 | 36.45 | 37.50 | 0.00 | - | 1 | 1 | 20.25% |
| COST240719P00820000 | 2024-05-10 10:52AM EDT | 820.00 | 47.90 | 39.70 | 40.70 | 0.00 | - | 1 | 9 | 20.26% |
| COST240719P00825000 | 2024-05-09 3:03PM EDT | 825.00 | 53.50 | 43.00 | 43.90 | 0.00 | - | 9 | 13 | 20.17% |
| COST240719P00830000 | 2024-05-02 12:36PM EDT | 830.00 | 102.90 | 46.40 | 47.55 | 0.00 | - | - | 3 | 20.34% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 835.00 | 128.05 | 49.70 | 51.40 | 0.00 | - | - | 0 | 20.58% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 840.00 | 132.75 | 53.30 | 55.20 | 0.00 | - | 2 | 0 | 20.70% |
| COST240719P00845000 | 2024-03-14 12:01PM EDT | 845.00 | 110.88 | 110.60 | 118.50 | 0.00 | - | 5 | 0 | 64.53% |
| COST240719P00855000 | 2024-05-09 10:24AM EDT | 855.00 | 84.00 | 62.60 | 70.05 | 0.00 | - | 2 | 2 | 23.82% |
| COST240719P00860000 | 2024-05-02 10:50AM EDT | 860.00 | 131.87 | 66.90 | 75.00 | 0.00 | - | 2 | 0 | 24.80% |
| COST240719P00875000 | 2024-03-05 10:55AM EDT | 875.00 | 114.85 | 159.00 | 167.35 | 0.00 | - | - | 0 | 86.38% |
| COST240719P00880000 | 2024-05-15 1:28PM EDT | 880.00 | 92.13 | 84.40 | 92.65 | 0.00 | - | 2 | 1 | 26.27% |
| COST240719P00885000 | 2024-03-01 1:29PM EDT | 885.00 | 137.37 | 148.00 | 156.85 | 0.00 | - | 2 | 0 | 73.06% |
| COST240719P00890000 | 2024-05-08 2:08PM EDT | 890.00 | 124.30 | 93.15 | 102.00 | 0.00 | - | - | 0 | 27.33% |
| COST240719P00900000 | 2024-05-13 12:56PM EDT | 900.00 | 121.00 | 102.80 | 111.65 | 0.00 | - | 3 | 0 | 28.62% |
| COST240719P00910000 | 2024-04-25 3:51PM EDT | 910.00 | 188.58 | 112.45 | 120.85 | 0.00 | - | - | 0 | 29.27% |
| COST240719P00915000 | 2024-04-25 3:51PM EDT | 915.00 | 193.60 | 117.00 | 126.50 | 0.00 | - | 3 | 0 | 30.89% |
| COST240719P00920000 | 2024-04-25 3:51PM EDT | 920.00 | 198.43 | 122.40 | 131.25 | 0.00 | - | 4 | 0 | 31.36% |
| COST240719P00925000 | 2024-05-02 2:27PM EDT | 925.00 | 193.45 | 127.90 | 136.30 | 0.00 | - | 10 | 0 | 32.20% |
| COST240719P00930000 | 2024-05-02 11:10AM EDT | 930.00 | 201.58 | 132.35 | 141.00 | 0.00 | - | 2 | 0 | 32.58% |
| COST240719P00935000 | 2024-05-02 11:20AM EDT | 935.00 | 208.18 | 137.40 | 146.35 | 0.00 | - | 2 | 0 | 33.80% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 940.00 | 218.47 | 143.15 | 151.25 | 0.00 | - | 1 | 0 | 34.42% |
| COST240719P00945000 | 2024-05-02 12:36PM EDT | 945.00 | 217.77 | 148.00 | 155.65 | 0.00 | - | 2 | 0 | 34.33% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 960.00 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 89.06% |
| COST240719P00980000 | 2024-03-01 1:34PM EDT | 980.00 | 232.02 | 243.00 | 252.00 | 0.00 | - | 4 | 0 | 92.96% |
| COST240719P01000000 | 2024-05-02 10:51AM EDT | 1,000.00 | 271.89 | 202.45 | 210.60 | 0.00 | - | 4 | 0 | 41.79% |
© 2024 Yahoo. All rights reserved.