Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00285000 | 2023-12-21 12:34PM EDT | 285.00 | 370.23 | 412.00 | 421.00 | 0.00 | - | - | 13 | 0.00% |
| COST240920C00300000 | 2024-01-29 11:54AM EDT | 300.00 | 395.34 | 450.50 | 459.80 | 0.00 | - | - | 12 | 0.00% |
| COST240920C00310000 | 2024-01-30 10:57AM EDT | 310.00 | 389.75 | 442.60 | 445.70 | 0.00 | - | 8 | 0 | 0.00% |
| COST240920C00325000 | 2023-11-01 11:05AM EDT | 325.00 | 243.23 | 280.75 | 284.05 | 0.00 | - | 8 | 8 | 0.00% |
| COST240920C00385000 | 2024-01-02 11:03AM EDT | 385.00 | 280.95 | 325.95 | 332.60 | 0.00 | - | - | 1 | 0.00% |
| COST240920C00420000 | 2023-12-22 11:25AM EDT | 420.00 | 249.76 | 274.00 | 282.30 | 0.00 | - | - | 1 | 0.00% |
| COST240920C00425000 | 2023-12-07 12:08PM EDT | 425.00 | 189.65 | 240.10 | 249.20 | 0.00 | - | - | 1 | 0.00% |
| COST240920C00435000 | 2024-01-05 10:32AM EDT | 435.00 | 233.45 | 284.10 | 293.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00440000 | 2023-12-07 12:08PM EDT | 440.00 | 189.65 | 231.15 | 240.10 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00445000 | 2024-04-24 2:25PM EDT | 445.00 | 286.18 | 350.60 | 359.00 | 0.00 | - | - | 8 | 65.40% |
| COST240920C00450000 | 2024-03-11 10:02AM EDT | 450.00 | 276.44 | 275.60 | 283.75 | 0.00 | - | 2 | 4 | 0.00% |
| COST240920C00455000 | 2023-12-11 12:51PM EDT | 455.00 | 176.60 | 239.00 | 246.30 | 0.00 | - | - | 4 | 0.00% |
| COST240920C00460000 | 2023-12-21 1:06PM EDT | 460.00 | 124.20 | 219.25 | 227.55 | 0.00 | - | 4 | 8 | 0.00% |
| COST240920C00465000 | 2023-11-10 11:40AM EDT | 465.00 | 132.13 | 165.05 | 169.85 | 0.00 | - | - | 2 | 0.00% |
| COST240920C00470000 | 2023-12-11 12:51PM EDT | 470.00 | 176.60 | 203.15 | 211.40 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920C00475000 | 2023-11-10 11:41AM EDT | 475.00 | 124.20 | 155.80 | 161.15 | 0.00 | - | - | 2 | 0.00% |
| COST240920C00480000 | 2024-01-16 1:11AM EDT | 480.00 | 124.75 | - | - | 0.00 | - | - | - | 0.00% |
| COST240920C00485000 | 2023-12-08 3:10PM EDT | 485.00 | 137.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920C00490000 | 2024-04-24 1:45PM EDT | 490.00 | 242.90 | 306.25 | 314.95 | 0.00 | - | 1 | 1 | 57.71% |
| COST240920C00495000 | 2023-12-04 1:56PM EDT | 495.00 | 118.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920C00500000 | 2024-05-09 2:21PM EDT | 500.00 | 291.00 | 297.10 | 305.25 | 0.00 | - | 1 | 7 | 56.75% |
| COST240920C00505000 | 2024-01-25 11:25AM EDT | 505.00 | 189.00 | 244.90 | 252.15 | 0.00 | - | 10 | 21 | 0.00% |
| COST240920C00510000 | 2023-12-27 10:56AM EDT | 510.00 | 176.23 | 190.00 | 197.90 | 0.00 | - | 2 | 3 | 0.00% |
| COST240920C00515000 | 2024-04-24 1:54PM EDT | 515.00 | 219.63 | 281.80 | 290.65 | 0.00 | - | 10 | 10 | 53.88% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 520.00 | 207.50 | 277.75 | 285.75 | 0.00 | - | 1 | 5 | 53.77% |
| COST240920C00525000 | 2024-04-24 1:51PM EDT | 525.00 | 210.46 | 272.75 | 280.90 | 0.00 | - | 1 | 4 | 52.91% |
| COST240920C00530000 | 2024-04-18 3:50PM EDT | 530.00 | 195.73 | 267.80 | 276.00 | 0.00 | - | 3 | 8 | 52.06% |
| COST240920C00535000 | 2024-03-12 9:30AM EDT | 535.00 | 198.46 | 201.65 | 209.95 | 0.00 | - | 2 | 5 | 0.00% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 540.00 | 176.42 | 205.05 | 213.65 | 0.00 | - | 1 | 15 | 0.00% |
| COST240920C00545000 | 2024-05-16 10:11AM EDT | 545.00 | 264.03 | 253.40 | 262.00 | 0.00 | - | 2 | 6 | 50.38% |
| COST240920C00550000 | 2024-04-24 2:04PM EDT | 550.00 | 187.01 | 248.40 | 256.90 | 0.00 | - | 5 | 24 | 54.97% |
| COST240920C00555000 | 2024-04-04 1:12PM EDT | 555.00 | 176.46 | 197.00 | 205.15 | 0.00 | - | 1 | 9 | 0.00% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 560.00 | 177.73 | 238.80 | 246.80 | 0.00 | - | 1 | 17 | 52.81% |
| COST240920C00565000 | 2024-05-13 12:05PM EDT | 565.00 | 239.45 | 234.05 | 242.65 | +13.26 | +5.86% | 1 | 43 | 52.80% |
| COST240920C00570000 | 2024-02-26 10:49AM EDT | 570.00 | 192.03 | 173.55 | 181.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 575.00 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 0.00% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 580.00 | 159.76 | 160.00 | 167.95 | 0.00 | - | 1 | 14 | 0.00% |
| COST240920C00585000 | 2024-05-16 1:48PM EDT | 585.00 | 226.26 | 214.35 | 222.70 | 0.00 | - | 1 | 36 | 48.83% |
| COST240920C00590000 | 2024-04-18 11:23AM EDT | 590.00 | 143.58 | 209.75 | 217.85 | 0.00 | - | 1 | 27 | 48.00% |
| COST240920C00595000 | 2024-04-24 2:35PM EDT | 595.00 | 142.45 | 205.00 | 213.05 | 0.00 | - | 3 | 163 | 47.22% |
| COST240920C00600000 | 2024-05-16 11:27AM EDT | 600.00 | 212.42 | 199.85 | 208.05 | 0.00 | - | 2 | 117 | 46.23% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 605.00 | 134.65 | 195.80 | 204.10 | 0.00 | - | 3 | 50 | 46.33% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 610.00 | 125.33 | 191.00 | 198.60 | 0.00 | - | 4 | 26 | 44.83% |
| COST240920C00615000 | 2024-04-29 10:05AM EDT | 615.00 | 128.32 | 185.50 | 193.90 | 0.00 | - | 2 | 34 | 44.15% |
| COST240920C00620000 | 2024-05-14 11:37AM EDT | 620.00 | 169.12 | 181.30 | 189.00 | 0.00 | - | 1 | 32 | 43.27% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 625.00 | 104.50 | 176.60 | 184.45 | 0.00 | - | 4 | 58 | 42.72% |
| COST240920C00630000 | 2024-05-16 3:41PM EDT | 630.00 | 178.15 | 171.45 | 179.75 | 0.00 | - | 1 | 86 | 42.02% |
| COST240920C00635000 | 2024-05-08 10:46AM EDT | 635.00 | 150.35 | 167.55 | 175.55 | 0.00 | - | 2 | 38 | 41.77% |
| COST240920C00640000 | 2024-05-16 9:30AM EDT | 640.00 | 165.00 | 162.90 | 169.40 | 0.00 | - | 1 | 219 | 39.75% |
| COST240920C00645000 | 2024-05-07 10:03AM EDT | 645.00 | 136.08 | 158.20 | 164.65 | 0.00 | - | 4 | 38 | 39.00% |
| COST240920C00650000 | 2024-05-15 1:01PM EDT | 650.00 | 153.70 | 153.60 | 160.00 | 0.00 | - | 4 | 79 | 38.34% |
| COST240920C00655000 | 2024-05-15 10:59AM EDT | 655.00 | 148.13 | 149.35 | 155.20 | 0.00 | - | 2 | 80 | 37.54% |
| COST240920C00660000 | 2024-05-09 11:55AM EDT | 660.00 | 132.52 | 144.55 | 150.35 | 0.00 | - | 1 | 43 | 36.70% |
| COST240920C00665000 | 2024-05-16 11:35AM EDT | 665.00 | 153.00 | 140.10 | 146.00 | 0.00 | - | 1 | 56 | 36.27% |
| COST240920C00670000 | 2024-05-07 3:25PM EDT | 670.00 | 118.40 | 135.50 | 141.30 | 0.00 | - | 6 | 57 | 35.54% |
| COST240920C00675000 | 2024-05-16 11:34AM EDT | 675.00 | 143.70 | 131.15 | 137.40 | 0.00 | - | 1 | 180 | 35.43% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 680.00 | 94.40 | 126.60 | 133.00 | 0.00 | - | 2 | 42 | 34.90% |
| COST240920C00685000 | 2024-05-14 10:37AM EDT | 685.00 | 112.38 | 123.55 | 127.90 | 0.00 | - | 3 | 213 | 33.82% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 690.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST240920C00695000 | 2024-05-09 11:55AM EDT | 695.00 | 102.27 | 115.40 | 118.05 | 0.00 | - | 1 | 189 | 31.94% |
| COST240920C00700000 | 2024-05-17 11:29AM EDT | 700.00 | 112.00 | 110.90 | 112.00 | -6.14 | -4.94% | 2 | 245 | 30.18% |
| COST240920C00705000 | 2024-05-17 9:39AM EDT | 705.00 | 109.80 | 105.05 | 108.80 | +4.63 | +4.40% | 2 | 103 | 30.47% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 710.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST240920C00715000 | 2024-05-15 3:35PM EDT | 715.00 | 96.25 | 98.55 | 100.90 | 0.00 | - | 6 | 101 | 29.87% |
| COST240920C00720000 | 2024-05-16 12:19PM EDT | 720.00 | 102.70 | 94.30 | 99.10 | 0.00 | - | 6 | 120 | 30.93% |
| COST240920C00725000 | 2024-05-16 1:37PM EDT | 725.00 | 97.70 | 90.55 | 92.45 | 0.00 | - | 3 | 164 | 28.79% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 730.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST240920C00735000 | 2024-05-16 12:59PM EDT | 735.00 | 91.30 | 82.95 | 86.25 | 0.00 | - | 4 | 259 | 29.02% |
| COST240920C00740000 | 2024-05-16 9:30AM EDT | 740.00 | 84.85 | 79.15 | 80.65 | 0.00 | - | 1 | 162 | 27.54% |
| COST240920C00745000 | 2024-05-17 10:30AM EDT | 745.00 | 77.10 | 75.05 | 77.60 | -5.98 | -7.20% | 60 | 527 | 27.59% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 750.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| COST240920C00755000 | 2024-05-16 1:32PM EDT | 755.00 | 75.85 | 68.50 | 69.85 | 0.00 | - | 5 | 339 | 26.60% |
| COST240920C00760000 | 2024-05-16 1:03PM EDT | 760.00 | 73.00 | 65.15 | 66.80 | 0.00 | - | 4 | 202 | 26.53% |
| COST240920C00765000 | 2024-05-16 2:58PM EDT | 765.00 | 68.12 | 61.75 | 63.05 | 0.00 | - | 211 | 683 | 26.02% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 770.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| COST240920C00775000 | 2024-05-17 9:30AM EDT | 775.00 | 56.55 | 55.35 | 58.70 | -3.23 | -5.40% | 1 | 293 | 26.63% |
| COST240920C00780000 | 2024-05-16 3:59PM EDT | 780.00 | 54.00 | 52.25 | 53.30 | 0.00 | - | 551 | 391 | 25.11% |
| COST240920C00785000 | 2024-05-16 12:00PM EDT | 785.00 | 55.01 | 49.35 | 50.75 | 0.00 | - | 2 | 397 | 25.10% |
| COST240920C00790000 | 2023-12-15 3:21PM EDT | 790.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240920C00795000 | 2024-05-17 9:52AM EDT | 795.00 | 46.50 | 43.90 | 44.90 | +1.00 | +2.20% | 13 | 214 | 24.54% |
| COST240920C00800000 | 2024-05-17 11:12AM EDT | 800.00 | 40.90 | 41.35 | 42.00 | -2.40 | -5.54% | 238 | 581 | 24.21% |
| COST240920C00805000 | 2024-05-16 2:43PM EDT | 805.00 | 42.35 | 39.15 | 39.70 | 0.00 | - | 26 | 546 | 24.15% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 810.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| COST240920C00815000 | 2024-05-17 11:10AM EDT | 815.00 | 34.30 | 34.15 | 34.70 | -1.41 | -3.95% | 3 | 131 | 23.69% |
| COST240920C00820000 | 2024-05-17 9:31AM EDT | 820.00 | 32.65 | 31.95 | 32.55 | -1.49 | -4.36% | 1 | 104 | 23.57% |
| COST240920C00825000 | 2024-05-17 11:20AM EDT | 825.00 | 29.95 | 29.90 | 30.40 | -4.53 | -13.14% | 2 | 434 | 23.41% |
| COST240920C00830000 | 2023-12-14 10:40AM EDT | 830.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 28 | 1.56% |
| COST240920C00835000 | 2024-05-17 10:55AM EDT | 835.00 | 26.85 | 26.05 | 26.55 | -3.90 | -12.68% | 2 | 320 | 23.18% |
| COST240920C00840000 | 2024-05-16 12:59PM EDT | 840.00 | 28.70 | 24.20 | 24.75 | 0.00 | - | 13 | 147 | 23.07% |
| COST240920C00845000 | 2024-05-16 2:54PM EDT | 845.00 | 25.33 | 22.70 | 23.20 | 0.00 | - | 9 | 66 | 23.06% |
| COST240920C00850000 | 2023-12-26 1:57PM EDT | 850.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 3.13% |
| COST240920C00855000 | 2024-05-17 10:59AM EDT | 855.00 | 20.00 | 19.45 | 19.95 | -2.95 | -12.85% | 2 | 60 | 22.80% |
| COST240920C00860000 | 2024-05-16 3:24PM EDT | 860.00 | 19.81 | 18.00 | 18.50 | 0.00 | - | 25 | 94 | 22.70% |
| COST240920C00865000 | 2024-05-16 10:51AM EDT | 865.00 | 21.35 | 16.70 | 17.15 | 0.00 | - | 3 | 193 | 22.62% |
| COST240920C00870000 | 2023-12-13 10:58AM EDT | 870.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| COST240920C00875000 | 2024-05-16 12:02PM EDT | 875.00 | 17.16 | 14.50 | 14.90 | 0.00 | - | 47 | 123 | 22.61% |
| COST240920C00880000 | 2024-05-16 10:09AM EDT | 880.00 | 15.20 | 13.25 | 13.80 | 0.00 | - | 4 | 27 | 22.56% |
| COST240920C00885000 | 2024-05-16 12:12PM EDT | 885.00 | 14.94 | 12.25 | 12.70 | 0.00 | - | 1 | 68 | 22.46% |
| COST240920C00890000 | 2023-12-26 11:05AM EDT | 890.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 90 | 87 | 3.13% |
| COST240920C00895000 | 2024-05-07 11:22AM EDT | 895.00 | 7.70 | 10.55 | 10.95 | 0.00 | - | 2 | 87 | 22.46% |
| COST240920C00900000 | 2024-05-17 9:53AM EDT | 900.00 | 10.85 | 9.70 | 10.10 | -0.15 | -1.36% | 1 | 120 | 22.41% |
| COST240920C00905000 | 2024-05-16 3:05PM EDT | 905.00 | 10.33 | 8.90 | 9.30 | 0.00 | - | 1 | 33 | 22.36% |
| COST240920C00910000 | 2023-12-26 10:45AM EDT | 910.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 6.25% |
| COST240920C00915000 | 2024-05-16 10:38AM EDT | 915.00 | 9.60 | 7.60 | 7.95 | 0.00 | - | 1 | 39 | 22.36% |
| COST240920C00920000 | 2024-05-16 11:15AM EDT | 920.00 | 8.55 | 7.05 | 7.40 | 0.00 | - | 4 | 23 | 22.41% |
| COST240920C00925000 | 2024-05-13 1:16PM EDT | 925.00 | 5.45 | 6.50 | 6.85 | 0.00 | - | 4 | 26 | 22.42% |
| COST240920C00930000 | 2023-12-21 11:28AM EDT | 930.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| COST240920C00940000 | 2024-05-16 2:32PM EDT | 940.00 | 6.00 | 5.10 | 5.40 | 0.00 | - | 1 | 102 | 22.46% |
| COST240920C00945000 | 2024-05-13 2:47PM EDT | 945.00 | 3.40 | 4.65 | 5.00 | 0.00 | - | 1 | 620 | 22.49% |
| COST240920C00960000 | 2024-05-16 1:38PM EDT | 960.00 | 4.61 | 3.65 | 3.95 | 0.00 | - | 1 | 32 | 22.58% |
| COST240920C00965000 | 2024-05-15 2:04PM EDT | 965.00 | 3.15 | 3.45 | 3.75 | 0.00 | - | 2 | 31 | 22.75% |
| COST240920C00980000 | 2024-05-17 10:54AM EDT | 980.00 | 2.91 | 2.70 | 2.98 | -0.20 | -6.43% | 20 | 96 | 22.88% |
| COST240920C00985000 | 2024-05-09 9:52AM EDT | 985.00 | 1.80 | 2.53 | 2.76 | 0.00 | - | 1 | 46 | 22.92% |
| COST240920C01000000 | 2024-05-17 10:54AM EDT | 1,000.00 | 2.17 | 2.03 | 2.25 | -0.08 | -3.56% | 73 | 187 | 23.18% |
| COST240920C01005000 | 2024-05-16 11:38AM EDT | 1,005.00 | 2.16 | 1.91 | 2.12 | -0.29 | -11.84% | 3 | 36 | 23.30% |
| COST240920C01020000 | 2024-05-17 10:54AM EDT | 1,020.00 | 1.68 | 1.54 | 1.75 | -0.33 | -16.42% | 20 | 12 | 23.59% |
| COST240920C01040000 | 2024-05-13 10:07AM EDT | 1,040.00 | 1.01 | 1.18 | 1.35 | 0.00 | - | 3 | 69 | 23.94% |
| COST240920C01060000 | 2024-05-16 1:20PM EDT | 1,060.00 | 1.18 | 0.91 | 1.09 | 0.00 | - | 6 | 28 | 24.46% |
| COST240920C01080000 | 2024-04-11 10:36AM EDT | 1,080.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 157 | 24.35% |
| COST240920C01100000 | 2024-05-16 12:43PM EDT | 1,100.00 | 0.75 | 0.56 | 0.74 | 0.00 | - | 2 | 43 | 25.51% |
| COST240920C01120000 | 2024-05-13 11:53AM EDT | 1,120.00 | 0.40 | 0.44 | 0.62 | 0.00 | - | 6 | 67 | 26.05% |
| COST240920C01140000 | 2024-05-16 11:29AM EDT | 1,140.00 | 0.52 | 0.36 | 0.53 | 0.00 | - | 2 | 47 | 26.62% |
| COST240920C01160000 | 2024-05-16 11:14AM EDT | 1,160.00 | 0.47 | 0.08 | 0.47 | 0.00 | - | 1 | 29 | 27.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00265000 | 2024-03-28 2:37PM EDT | 265.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 1 | 34 | 75.88% |
| COST240920P00275000 | 2024-02-01 1:54PM EDT | 275.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 10 | 29 | 73.44% |
| COST240920P00280000 | 2023-12-01 2:10PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 25.00% |
| COST240920P00285000 | 2024-04-17 11:55AM EDT | 285.00 | 0.18 | 0.00 | 3.75 | 0.00 | - | 10 | 31 | 85.79% |
| COST240920P00290000 | 2023-12-21 11:19AM EDT | 290.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| COST240920P00295000 | 2024-04-16 12:22PM EDT | 295.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 12 | 67 | 85.08% |
| COST240920P00300000 | 2024-04-16 12:23PM EDT | 300.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 30 | 46 | 83.75% |
| COST240920P00305000 | 2024-04-16 12:21PM EDT | 305.00 | 0.15 | 0.00 | 4.35 | 0.00 | - | 5 | 9 | 82.43% |
| COST240920P00310000 | 2024-04-16 12:24PM EDT | 310.00 | 0.20 | 0.00 | 3.50 | 0.00 | - | 5 | 5 | 78.39% |
| COST240920P00315000 | 2024-03-18 10:18AM EDT | 315.00 | 0.15 | 0.04 | 0.44 | 0.00 | - | 3 | 24 | 59.77% |
| COST240920P00320000 | 2024-04-16 12:21PM EDT | 320.00 | 0.19 | 0.00 | 3.40 | 0.00 | - | 2 | 5 | 75.60% |
| COST240920P00325000 | 2024-02-01 2:06PM EDT | 325.00 | 0.19 | 0.00 | 1.03 | 0.00 | - | 6 | 7 | 63.16% |
| COST240920P00330000 | 2024-04-19 3:45PM EDT | 330.00 | 0.23 | 0.00 | 4.35 | 0.00 | - | 3 | 9 | 76.17% |
| COST240920P00335000 | 2024-02-08 12:12PM EDT | 335.00 | 0.27 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 59.33% |
| COST240920P00340000 | 2024-04-23 1:27PM EDT | 340.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 73.94% |
| COST240920P00345000 | 2024-02-01 2:10PM EDT | 345.00 | 0.30 | 0.00 | 1.08 | 0.00 | - | 5 | 10 | 59.55% |
| COST240920P00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 1 | 27 | 71.63% |
| COST240920P00355000 | 2024-02-01 2:24PM EDT | 355.00 | 0.36 | 0.00 | 1.11 | 0.00 | - | 3 | 4 | 57.84% |
| COST240920P00360000 | 2024-04-19 3:33PM EDT | 360.00 | 0.26 | 0.00 | 2.95 | 0.00 | - | 2 | 2 | 65.12% |
| COST240920P00365000 | 2024-05-09 9:30AM EDT | 365.00 | 0.09 | 0.00 | 2.86 | 0.00 | - | 3 | 10 | 63.78% |
| COST240920P00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 64.47% |
| COST240920P00375000 | 2024-05-16 9:30AM EDT | 375.00 | 0.05 | 0.02 | 2.69 | 0.00 | - | 1 | 59 | 61.26% |
| COST240920P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.02 | 3.60 | 0.00 | - | 1 | 15 | 63.05% |
| COST240920P00385000 | 2024-05-16 9:30AM EDT | 385.00 | 0.05 | 0.03 | 1.00 | 0.00 | - | 3 | 164 | 51.93% |
| COST240920P00390000 | 2024-05-13 9:30AM EDT | 390.00 | 0.09 | 0.02 | 1.50 | 0.00 | - | 1 | 11 | 53.72% |
| COST240920P00395000 | 2024-04-16 12:19PM EDT | 395.00 | 0.63 | 0.03 | 1.50 | 0.00 | - | 2 | 9 | 52.88% |
| COST240920P00400000 | 2024-04-23 3:56PM EDT | 400.00 | 0.35 | 0.10 | 1.50 | 0.00 | - | 1 | 10 | 52.33% |
| COST240920P00405000 | 2024-02-09 2:39PM EDT | 405.00 | 0.82 | 0.00 | 0.61 | 0.00 | - | 10 | 35 | 49.63% |
| COST240920P00410000 | 2024-03-19 1:13PM EDT | 410.00 | 0.45 | 0.40 | 1.10 | 0.00 | - | 1 | 75 | 50.17% |
| COST240920P00415000 | 2024-01-22 4:44PM EDT | 415.00 | 1.02 | 0.66 | 0.99 | 0.00 | - | 10 | 11 | 51.27% |
| COST240920P00420000 | 2024-04-19 10:26AM EDT | 420.00 | 0.64 | 0.07 | 2.75 | 0.00 | - | 1 | 19 | 53.14% |
| COST240920P00425000 | 2024-03-08 10:30AM EDT | 425.00 | 0.50 | 0.52 | 0.73 | 0.00 | - | 11 | 93 | 47.50% |
| COST240920P00430000 | 2024-05-03 3:07PM EDT | 430.00 | 0.35 | 0.04 | 2.02 | 0.00 | - | 10 | 50 | 54.45% |
| COST240920P00435000 | 2024-05-02 1:25PM EDT | 435.00 | 0.57 | 0.05 | 2.79 | 0.00 | - | 1 | 108 | 50.56% |
| COST240920P00440000 | 2024-03-18 1:44PM EDT | 440.00 | 0.68 | 0.69 | 0.89 | 0.00 | - | 34 | 45 | 46.36% |
| COST240920P00445000 | 2024-04-01 11:12AM EDT | 445.00 | 0.61 | 0.47 | 0.73 | 0.00 | - | 6 | 70 | 44.31% |
| COST240920P00450000 | 2024-05-07 9:57AM EDT | 450.00 | 0.47 | 0.05 | 2.84 | 0.00 | - | 1 | 236 | 54.02% |
| COST240920P00455000 | 2024-03-18 1:44PM EDT | 455.00 | 0.79 | 0.84 | 1.05 | 0.00 | - | 41 | 44 | 45.04% |
| COST240920P00460000 | 2024-04-15 10:04AM EDT | 460.00 | 0.95 | 0.12 | 0.90 | 0.00 | - | 1 | 114 | 43.26% |
| COST240920P00465000 | 2024-05-16 12:37PM EDT | 465.00 | 0.79 | 0.15 | 2.86 | 0.00 | - | 1 | 37 | 51.36% |
| COST240920P00470000 | 2024-03-18 1:44PM EDT | 470.00 | 0.94 | 0.82 | 1.27 | 0.00 | - | 20 | 35 | 43.95% |
| COST240920P00475000 | 2024-04-22 12:12PM EDT | 475.00 | 1.03 | 0.16 | 1.50 | 0.00 | - | 1 | 8 | 44.31% |
| COST240920P00480000 | 2024-04-29 3:07PM EDT | 480.00 | 0.95 | 0.17 | 1.50 | 0.00 | - | 1 | 35 | 43.52% |
| COST240920P00485000 | 2024-04-30 11:32AM EDT | 485.00 | 1.00 | 0.18 | 1.50 | 0.00 | - | 1 | 59 | 42.73% |
| COST240920P00490000 | 2024-05-07 11:13AM EDT | 490.00 | 0.54 | 0.19 | 1.50 | 0.00 | - | 1 | 89 | 41.94% |
| COST240920P00495000 | 2024-05-08 12:15PM EDT | 495.00 | 0.59 | 0.20 | 0.71 | 0.00 | - | 1 | 31 | 36.76% |
| COST240920P00500000 | 2024-05-09 12:00PM EDT | 500.00 | 0.60 | 0.50 | 1.13 | 0.00 | - | 2 | 86 | 38.61% |
| COST240920P00505000 | 2024-05-10 1:31PM EDT | 505.00 | 0.56 | 0.22 | 3.05 | 0.00 | - | 2 | 59 | 45.01% |
| COST240920P00510000 | 2024-05-08 12:39PM EDT | 510.00 | 0.73 | 0.23 | 3.05 | 0.00 | - | 3 | 39 | 44.17% |
| COST240920P00515000 | 2024-05-07 9:30AM EDT | 515.00 | 1.33 | 0.24 | 3.10 | 0.00 | - | 1 | 33 | 43.48% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 520.00 | 2.25 | 0.26 | 2.48 | 0.00 | - | 2 | 52 | 40.86% |
| COST240920P00525000 | 2024-05-14 11:23AM EDT | 525.00 | 0.68 | 0.45 | 0.64 | 0.00 | - | 20 | 67 | 32.17% |
| COST240920P00530000 | 2024-05-13 2:49PM EDT | 530.00 | 0.78 | 0.48 | 0.67 | 0.00 | - | 2 | 24 | 31.71% |
| COST240920P00535000 | 2024-05-09 10:31AM EDT | 535.00 | 0.90 | 0.53 | 0.71 | 0.00 | - | 3 | 59 | 31.31% |
| COST240920P00540000 | 2024-05-09 10:31AM EDT | 540.00 | 0.94 | 0.57 | 0.76 | 0.00 | - | 3 | 21 | 30.96% |
| COST240920P00545000 | 2024-05-01 2:52PM EDT | 545.00 | 1.95 | 0.62 | 0.80 | 0.00 | - | 6 | 44 | 30.54% |
| COST240920P00550000 | 2024-05-15 3:35PM EDT | 550.00 | 0.85 | 0.66 | 0.85 | 0.00 | - | 5 | 278 | 30.15% |
| COST240920P00555000 | 2024-05-15 2:43PM EDT | 555.00 | 0.93 | 0.72 | 0.91 | 0.00 | - | 4 | 29 | 29.81% |
| COST240920P00560000 | 2024-05-07 3:52PM EDT | 560.00 | 1.36 | 0.77 | 0.96 | 0.00 | - | 1 | 132 | 29.40% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 565.00 | 3.56 | 1.77 | 2.23 | 0.00 | - | 1 | 49 | 33.26% |
| COST240920P00570000 | 2024-04-16 12:07PM EDT | 570.00 | 4.13 | 0.92 | 1.09 | 0.00 | - | 1 | 49 | 28.68% |
| COST240920P00575000 | 2024-05-15 10:48AM EDT | 575.00 | 1.27 | 0.99 | 1.17 | 0.00 | - | 5 | 47 | 28.35% |
| COST240920P00580000 | 2024-05-10 2:25PM EDT | 580.00 | 1.41 | 1.07 | 1.25 | 0.00 | - | 10 | 42 | 28.00% |
| COST240920P00585000 | 2024-05-03 9:56AM EDT | 585.00 | 3.00 | 1.15 | 1.34 | 0.00 | - | 1 | 79 | 27.66% |
| COST240920P00590000 | 2024-05-07 11:16AM EDT | 590.00 | 2.12 | 1.27 | 1.43 | 0.00 | - | 2 | 35 | 27.31% |
| COST240920P00595000 | 2024-05-13 10:38AM EDT | 595.00 | 1.72 | 1.34 | 1.54 | 0.00 | - | 4 | 65 | 27.00% |
| COST240920P00600000 | 2024-05-16 11:37AM EDT | 600.00 | 1.50 | 1.47 | 1.65 | 0.00 | - | 31 | 119 | 26.67% |
| COST240920P00605000 | 2024-05-16 10:43AM EDT | 605.00 | 1.60 | 1.58 | 1.77 | 0.00 | - | 1 | 159 | 26.35% |
| COST240920P00610000 | 2024-05-17 9:41AM EDT | 610.00 | 1.80 | 1.71 | 1.91 | -0.47 | -20.70% | 3 | 128 | 26.05% |
| COST240920P00615000 | 2024-05-16 11:20AM EDT | 615.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 2 | 151 | 25.73% |
| COST240920P00620000 | 2024-05-16 12:18PM EDT | 620.00 | 2.00 | 2.01 | 2.21 | 0.00 | - | 5 | 73 | 25.43% |
| COST240920P00625000 | 2024-05-17 10:52AM EDT | 625.00 | 2.13 | 2.18 | 2.39 | -0.61 | -22.26% | 4 | 50 | 25.15% |
| COST240920P00630000 | 2024-05-17 10:52AM EDT | 630.00 | 2.33 | 2.38 | 2.57 | -0.98 | -29.61% | 4 | 55 | 24.85% |
| COST240920P00635000 | 2024-05-16 11:45AM EDT | 635.00 | 2.64 | 2.57 | 2.78 | +0.04 | +1.54% | 1 | 44 | 24.57% |
| COST240920P00640000 | 2024-05-13 1:47PM EDT | 640.00 | 3.77 | 2.79 | 3.00 | 0.00 | - | 32 | 179 | 24.28% |
| COST240920P00645000 | 2024-05-09 2:14PM EDT | 645.00 | 4.15 | 3.05 | 3.25 | 0.00 | - | 13 | 147 | 24.02% |
| COST240920P00650000 | 2024-05-17 10:45AM EDT | 650.00 | 3.40 | 3.25 | 3.45 | +0.27 | +8.63% | 4 | 187 | 23.64% |
| COST240920P00655000 | 2024-05-15 10:30AM EDT | 655.00 | 4.30 | 3.60 | 3.80 | 0.00 | - | 1 | 78 | 23.47% |
| COST240920P00660000 | 2024-05-16 1:10PM EDT | 660.00 | 3.78 | 3.90 | 4.10 | 0.00 | - | 2 | 150 | 23.19% |
| COST240920P00665000 | 2024-05-13 3:02PM EDT | 665.00 | 5.80 | 4.25 | 4.50 | 0.00 | - | 10 | 197 | 23.02% |
| COST240920P00670000 | 2024-05-13 3:02PM EDT | 670.00 | 6.30 | 4.65 | 4.90 | 0.00 | - | 15 | 131 | 22.80% |
| COST240920P00675000 | 2024-05-16 1:51PM EDT | 675.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | 1 | 272 | 22.54% |
| COST240920P00680000 | 2024-05-16 11:44AM EDT | 680.00 | 5.15 | 5.45 | 5.70 | 0.00 | - | 3 | 134 | 22.24% |
| COST240920P00685000 | 2024-05-16 11:35AM EDT | 685.00 | 6.01 | 5.95 | 6.25 | +0.41 | +7.32% | 2 | 166 | 22.08% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 690.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| COST240920P00695000 | 2024-05-17 10:53AM EDT | 695.00 | 7.09 | 7.10 | 7.40 | -0.86 | -10.82% | 7 | 247 | 21.67% |
| COST240920P00700000 | 2024-05-17 11:02AM EDT | 700.00 | 7.80 | 7.75 | 8.10 | +0.35 | +4.70% | 11 | 236 | 21.51% |
| COST240920P00705000 | 2024-05-17 10:10AM EDT | 705.00 | 8.40 | 8.40 | 8.80 | +0.50 | +6.33% | 3 | 129 | 21.31% |
| COST240920P00715000 | 2024-05-17 11:13AM EDT | 715.00 | 10.20 | 9.90 | 10.30 | +0.40 | +4.08% | 1 | 132 | 20.86% |
| COST240920P00720000 | 2024-05-16 3:09PM EDT | 720.00 | 10.16 | 10.85 | 11.15 | 0.00 | - | 13 | 103 | 20.64% |
| COST240920P00725000 | 2024-05-16 11:52AM EDT | 725.00 | 10.85 | 11.80 | 12.20 | 0.00 | - | 14 | 185 | 20.53% |
| COST240920P00735000 | 2024-05-16 1:24PM EDT | 735.00 | 13.75 | 13.90 | 14.30 | +0.70 | +5.36% | 1 | 383 | 20.15% |
| COST240920P00740000 | 2024-05-16 1:13PM EDT | 740.00 | 15.30 | 15.10 | 15.55 | +1.56 | +11.35% | 1 | 263 | 20.01% |
| COST240920P00745000 | 2024-05-17 11:30AM EDT | 745.00 | 16.60 | 16.30 | 16.65 | +1.24 | +8.07% | 7 | 246 | 19.73% |
| COST240920P00755000 | 2024-05-16 3:30PM EDT | 755.00 | 18.50 | 19.20 | 19.55 | 0.00 | - | 121 | 227 | 19.45% |
| COST240920P00760000 | 2024-05-16 1:49PM EDT | 760.00 | 19.35 | 20.75 | 21.20 | 0.00 | - | 71 | 291 | 19.35% |
| COST240920P00765000 | 2024-05-16 2:32PM EDT | 765.00 | 21.15 | 22.25 | 22.75 | 0.00 | - | 11 | 170 | 19.13% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 770.00 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| COST240920P00775000 | 2024-05-16 3:24PM EDT | 775.00 | 24.78 | 26.00 | 26.35 | 0.00 | - | 25 | 199 | 18.80% |
| COST240920P00780000 | 2024-05-16 3:31PM EDT | 780.00 | 27.05 | 27.95 | 28.50 | 0.00 | - | 381 | 673 | 18.75% |
| COST240920P00785000 | 2024-05-17 11:30AM EDT | 785.00 | 30.25 | 29.80 | 30.40 | +1.90 | +6.70% | 8 | 93 | 18.49% |
| COST240920P00795000 | 2024-05-17 10:16AM EDT | 795.00 | 33.93 | 34.20 | 34.90 | +2.55 | +8.13% | 24 | 45 | 18.19% |
| COST240920P00800000 | 2024-05-17 10:52AM EDT | 800.00 | 36.65 | 36.75 | 37.50 | +0.60 | +1.66% | 4 | 450 | 18.13% |
| COST240920P00805000 | 2024-05-16 11:51AM EDT | 805.00 | 36.49 | 39.30 | 39.85 | 0.00 | - | 1 | 53 | 17.88% |
| COST240920P00815000 | 2024-05-16 2:39PM EDT | 815.00 | 42.38 | 45.00 | 45.50 | 0.00 | - | 27 | 59 | 17.69% |
| COST240920P00820000 | 2024-05-09 2:58PM EDT | 820.00 | 55.30 | 46.90 | 50.85 | 0.00 | - | 1 | 1 | 18.90% |
| COST240920P00825000 | 2024-02-23 2:38PM EDT | 825.00 | 90.25 | 89.25 | 95.95 | 0.00 | - | 2 | 1 | 41.61% |
| COST240920P00835000 | 2024-05-16 11:00AM EDT | 835.00 | 52.29 | 56.90 | 59.60 | 0.00 | - | 1 | 2 | 18.15% |
| COST240920P00840000 | 2024-05-13 9:43AM EDT | 840.00 | 66.30 | 59.75 | 62.85 | 0.00 | - | 2 | 1 | 17.96% |
| COST240920P00845000 | 2024-05-14 11:33AM EDT | 845.00 | 76.30 | 63.55 | 66.30 | 0.00 | - | 1 | 1 | 17.83% |
| COST240920P00855000 | 2024-05-09 11:28AM EDT | 855.00 | 85.10 | 70.90 | 74.10 | 0.00 | - | 4 | 2 | 17.95% |
| COST240920P00860000 | 2024-05-09 11:27AM EDT | 860.00 | 89.45 | 72.75 | 76.65 | 0.00 | - | 4 | 2 | 16.99% |
| COST240920P00865000 | 2024-03-06 2:47PM EDT | 865.00 | 106.35 | 146.55 | 154.75 | 0.00 | - | 8 | 0 | 57.23% |
| COST240920P00870000 | 2023-12-14 12:01PM EDT | 870.00 | 236.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920P00875000 | 2024-03-06 10:45AM EDT | 875.00 | 114.15 | 159.25 | 167.65 | 0.00 | - | 2 | 0 | 60.51% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 880.00 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 60.06% |
| COST240920P00885000 | 2024-03-05 4:17PM EDT | 885.00 | 130.00 | 175.25 | 183.45 | 0.00 | - | - | 0 | 65.41% |
| COST240920P00905000 | 2024-03-14 11:35AM EDT | 905.00 | 172.15 | 170.10 | 178.45 | 0.00 | - | 2 | 0 | 55.06% |
| COST240920P00915000 | 2024-05-15 1:08PM EDT | 915.00 | 127.10 | 118.80 | 127.45 | 0.00 | - | 2 | 1 | 20.11% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 940.00 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 69.35% |
| COST240920P01000000 | 2024-04-24 3:23PM EDT | 1,000.00 | 274.39 | 202.85 | 211.55 | 0.00 | - | - | 0 | 27.17% |
© 2024 Yahoo. All rights reserved.