Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00215000 | 2024-05-06 2:47PM EDT | 215.00 | 544.65 | 579.20 | 588.00 | 0.00 | - | 2 | 32 | 94.92% |
| COST250117C00225000 | 2024-04-25 10:49AM EDT | 225.00 | 497.13 | 569.65 | 578.45 | 0.00 | - | 4 | 7 | 93.16% |
| COST250117C00230000 | 2023-11-29 10:44AM EDT | 230.00 | 372.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| COST250117C00235000 | 2024-02-09 12:41PM EDT | 235.00 | 497.14 | 494.05 | 503.00 | 0.00 | - | 1 | 16 | 0.00% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.10 | 286.75 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00245000 | 2024-02-23 2:13PM EDT | 245.00 | 502.87 | 493.05 | 503.00 | 0.00 | - | 1 | 41 | 0.00% |
| COST250117C00250000 | 2023-12-22 4:03PM EDT | 250.00 | 431.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| COST250117C00255000 | 2024-03-04 10:30AM EDT | 255.00 | 509.00 | 454.60 | 461.30 | 0.00 | - | 1 | 46 | 0.00% |
| COST250117C00260000 | 2023-12-26 2:31PM EDT | 260.00 | 423.63 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| COST250117C00265000 | 2024-03-06 4:09PM EDT | 265.00 | 515.17 | 454.15 | 462.00 | 0.00 | - | 1 | 57 | 0.00% |
| COST250117C00270000 | 2023-12-13 10:30AM EDT | 270.00 | 376.62 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| COST250117C00275000 | 2024-05-16 11:02AM EDT | 275.00 | 533.52 | 521.50 | 529.65 | 0.00 | - | 1 | 109 | 82.97% |
| COST250117C00280000 | 2023-12-13 10:30AM EDT | 280.00 | 366.93 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COST250117C00285000 | 2024-05-10 12:11PM EDT | 285.00 | 506.86 | 512.00 | 519.95 | 0.00 | - | 1 | 99 | 81.31% |
| COST250117C00290000 | 2023-12-14 3:17PM EDT | 290.00 | 355.35 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| COST250117C00295000 | 2024-04-25 10:49AM EDT | 295.00 | 430.15 | 502.35 | 510.35 | 0.00 | - | 1 | 68 | 79.61% |
| COST250117C00300000 | 2023-12-21 11:37AM EDT | 300.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| COST250117C00305000 | 2024-03-07 11:28AM EDT | 305.00 | 485.38 | 416.05 | 424.00 | 0.00 | - | 2 | 32 | 0.00% |
| COST250117C00310000 | 2023-12-26 12:56PM EDT | 310.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| COST250117C00315000 | 2024-01-16 1:12AM EDT | 315.00 | 229.80 | - | - | 0.00 | - | - | - | 0.00% |
| COST250117C00320000 | 2023-09-21 3:16PM EDT | 320.00 | 260.16 | 248.50 | 258.50 | 0.00 | - | 11 | 30 | 0.00% |
| COST250117C00325000 | 2024-03-07 2:38PM EDT | 325.00 | 468.80 | 395.75 | 404.80 | 0.00 | - | 1 | 26 | 0.00% |
| COST250117C00330000 | 2023-06-30 9:30AM EDT | 330.00 | 229.80 | 252.50 | 260.80 | 0.00 | - | 10 | 36 | 0.00% |
| COST250117C00335000 | 2024-01-05 11:14AM EDT | 335.00 | 337.00 | 383.00 | 393.00 | 0.00 | - | 1 | 42 | 0.00% |
| COST250117C00340000 | 2023-12-15 12:10PM EDT | 340.00 | 327.60 | 330.00 | 339.95 | 0.00 | - | 4 | 26 | 0.00% |
| COST250117C00345000 | 2024-05-10 10:48AM EDT | 345.00 | 447.57 | 454.10 | 462.90 | 0.00 | - | 2 | 27 | 71.99% |
| COST250117C00350000 | 2024-05-14 9:37AM EDT | 350.00 | 435.69 | 449.30 | 457.95 | 0.00 | - | 1 | 1 | 71.11% |
| COST250117C00355000 | 2024-05-13 9:30AM EDT | 355.00 | 439.90 | 444.50 | 452.90 | 0.00 | - | 1 | 44 | 70.16% |
| COST250117C00360000 | 2024-01-18 10:40AM EDT | 360.00 | 336.65 | 374.00 | 384.00 | 0.00 | - | 4 | 4 | 0.00% |
| COST250117C00365000 | 2024-05-10 10:50AM EDT | 365.00 | 428.07 | 434.90 | 443.70 | 0.00 | - | 2 | 82 | 68.98% |
| COST250117C00370000 | 2023-12-18 10:32AM EDT | 370.00 | 314.00 | 302.05 | 312.00 | 0.00 | - | 13 | 45 | 0.00% |
| COST250117C00375000 | 2024-05-13 3:59PM EDT | 375.00 | 412.25 | 425.30 | 433.90 | 0.00 | - | 1 | 29 | 67.35% |
| COST250117C00380000 | 2023-12-21 3:31PM EDT | 380.00 | 300.48 | 293.15 | 302.85 | 0.00 | - | 1 | 84 | 0.00% |
| COST250117C00385000 | 2024-04-29 1:51PM EDT | 385.00 | 352.35 | 415.85 | 424.55 | 0.00 | - | 4 | 42 | 66.17% |
| COST250117C00390000 | 2023-12-12 2:37PM EDT | 390.00 | 257.00 | 284.05 | 293.00 | 0.00 | - | 20 | 25 | 0.00% |
| COST250117C00395000 | 2024-02-08 4:59PM EDT | 395.00 | 345.28 | 342.10 | 350.95 | 0.00 | - | - | 38 | 0.00% |
| COST250117C00400000 | 2024-03-08 1:47PM EDT | 400.00 | 343.00 | 325.40 | 333.65 | 0.00 | - | 4 | 3 | 0.00% |
| COST250117C00405000 | 2024-01-16 1:12AM EDT | 405.00 | 183.20 | - | - | 0.00 | - | - | - | 0.00% |
| COST250117C00410000 | 2024-01-19 12:48PM EDT | 410.00 | 297.34 | 328.00 | 337.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST250117C00415000 | 2024-05-13 3:59PM EDT | 415.00 | 374.10 | 387.00 | 395.85 | 0.00 | - | 1 | 69 | 61.90% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 420.00 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00425000 | 2024-04-23 10:01AM EDT | 425.00 | 307.27 | 377.25 | 385.95 | 0.00 | - | 553 | 661 | 60.23% |
| COST250117C00430000 | 2023-12-18 4:09PM EDT | 430.00 | 273.50 | 247.00 | 257.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST250117C00435000 | 2024-05-07 3:59PM EDT | 435.00 | 353.00 | 368.00 | 377.00 | 0.00 | - | 2 | 156 | 59.42% |
| COST250117C00440000 | 2023-12-20 12:26PM EDT | 440.00 | 248.61 | 238.05 | 247.95 | 0.00 | - | 40 | 146 | 0.00% |
| COST250117C00445000 | 2024-04-24 2:35PM EDT | 445.00 | 294.10 | 358.35 | 366.50 | 0.00 | - | 2 | 149 | 57.51% |
| COST250117C00450000 | 2024-05-08 11:08AM EDT | 450.00 | 335.05 | 353.65 | 362.00 | 0.00 | - | 1 | 3 | 57.05% |
| COST250117C00455000 | 2024-05-15 3:10PM EDT | 455.00 | 348.60 | 348.90 | 356.95 | 0.00 | - | 1 | 87 | 56.26% |
| COST250117C00460000 | 2023-12-26 4:33PM EDT | 460.00 | 239.95 | 222.05 | 228.05 | 0.00 | - | 1 | 153 | 0.00% |
| COST250117C00465000 | 2024-04-29 1:48PM EDT | 465.00 | 276.34 | 339.25 | 347.45 | 0.00 | - | 5 | 120 | 54.94% |
| COST250117C00470000 | 2023-12-18 12:35PM EDT | 470.00 | 230.98 | 212.00 | 219.55 | 0.00 | - | 3 | 93 | 0.00% |
| COST250117C00475000 | 2024-05-16 9:48AM EDT | 475.00 | 333.40 | 329.80 | 338.60 | 0.00 | - | 1 | 91 | 54.05% |
| COST250117C00480000 | 2024-02-27 12:56PM EDT | 480.00 | 285.53 | 267.50 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117C00485000 | 2024-05-07 9:48AM EDT | 485.00 | 295.90 | 320.40 | 328.30 | 0.00 | - | 1 | 281 | 52.47% |
| COST250117C00490000 | 2024-02-12 12:54PM EDT | 490.00 | 255.51 | 262.30 | 270.60 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00495000 | 2024-04-03 12:25PM EDT | 495.00 | 226.87 | 261.00 | 269.25 | 0.00 | - | 2 | 62 | 0.00% |
| COST250117C00500000 | 2024-05-17 11:08AM EDT | 500.00 | 310.26 | 306.10 | 314.25 | +22.31 | +7.75% | 2 | 10 | 50.70% |
| COST250117C00505000 | 2024-05-10 9:42AM EDT | 505.00 | 295.90 | 301.45 | 309.40 | 0.00 | - | 3 | 145 | 50.08% |
| COST250117C00510000 | 2023-12-20 4:36PM EDT | 510.00 | 183.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00515000 | 2024-04-19 3:12PM EDT | 515.00 | 215.72 | 292.05 | 300.10 | 0.00 | - | 2 | 212 | 52.35% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 520.00 | 216.50 | 241.35 | 249.65 | 0.00 | - | 1 | 6 | 0.00% |
| COST250117C00525000 | 2024-05-03 10:16AM EDT | 525.00 | 233.68 | 282.70 | 290.35 | 0.00 | - | 1 | 129 | 50.82% |
| COST250117C00530000 | 2023-12-18 1:04PM EDT | 530.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| COST250117C00535000 | 2024-05-08 9:33AM EDT | 535.00 | 257.15 | 273.10 | 282.00 | 0.00 | - | 2 | 388 | 50.38% |
| COST250117C00540000 | 2024-05-10 3:00PM EDT | 540.00 | 266.00 | 268.65 | 276.55 | 0.00 | - | 1 | 9 | 49.18% |
| COST250117C00545000 | 2024-04-11 1:48PM EDT | 545.00 | 211.45 | 259.15 | 267.85 | 0.00 | - | 1 | 349 | 45.53% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 550.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250117C00555000 | 2024-05-15 11:02AM EDT | 555.00 | 255.24 | 254.75 | 263.30 | 0.00 | - | 1 | 238 | 47.91% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 560.00 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 0.00% |
| COST250117C00565000 | 2024-05-08 2:30PM EDT | 565.00 | 225.22 | 245.80 | 253.30 | 0.00 | - | 1 | 212 | 46.23% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 570.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250117C00575000 | 2024-05-16 3:11PM EDT | 575.00 | 244.47 | 236.65 | 244.55 | 0.00 | - | 3 | 767 | 45.41% |
| COST250117C00580000 | 2024-05-07 3:03PM EDT | 580.00 | 214.00 | 231.90 | 240.05 | 0.00 | - | 1 | 11 | 44.91% |
| COST250117C00585000 | 2024-05-16 10:35AM EDT | 585.00 | 240.40 | 228.05 | 233.75 | 0.00 | - | 1 | 411 | 43.23% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 590.00 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 595.00 | 170.98 | 152.45 | 154.85 | 0.00 | - | 1 | 237 | 0.00% |
| COST250117C00600000 | 2024-05-17 11:08AM EDT | 600.00 | 217.41 | 214.35 | 221.25 | -8.09 | -3.59% | 3 | 39 | 42.37% |
| COST250117C00605000 | 2024-05-14 3:27PM EDT | 605.00 | 198.98 | 209.95 | 216.85 | 0.00 | - | 1 | 117 | 41.92% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 610.00 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250117C00615000 | 2024-05-16 10:12AM EDT | 615.00 | 209.90 | 200.90 | 207.90 | 0.00 | - | 5 | 89 | 40.90% |
| COST250117C00620000 | 2024-05-10 2:31PM EDT | 620.00 | 192.95 | 196.55 | 202.30 | 0.00 | - | 1 | 41 | 39.73% |
| COST250117C00625000 | 2024-05-14 1:47PM EDT | 625.00 | 180.53 | 192.60 | 198.25 | 0.00 | - | 5 | 186 | 39.47% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 630.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250117C00635000 | 2024-05-10 11:28AM EDT | 635.00 | 178.47 | 183.45 | 189.15 | 0.00 | - | 2 | 576 | 38.35% |
| COST250117C00640000 | 2024-05-16 1:48PM EDT | 640.00 | 188.61 | 179.25 | 185.95 | 0.00 | - | 1 | 38 | 38.52% |
| COST250117C00645000 | 2024-05-15 9:37AM EDT | 645.00 | 167.40 | 176.45 | 181.10 | 0.00 | - | 1 | 748 | 37.78% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 650.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250117C00655000 | 2024-05-16 11:59AM EDT | 655.00 | 176.25 | 167.90 | 172.80 | 0.00 | - | 1 | 105 | 37.03% |
| COST250117C00660000 | 2024-05-15 12:56PM EDT | 660.00 | 162.13 | 163.60 | 169.85 | 0.00 | - | 2 | 50 | 37.26% |
| COST250117C00665000 | 2024-05-16 12:30PM EDT | 665.00 | 166.75 | 159.65 | 162.10 | 0.00 | - | 2 | 271 | 35.02% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 670.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250117C00675000 | 2024-05-16 1:33PM EDT | 675.00 | 159.99 | 151.35 | 153.85 | 0.00 | - | 2 | 56 | 34.26% |
| COST250117C00680000 | 2024-05-16 10:14AM EDT | 680.00 | 153.10 | 147.45 | 150.05 | 0.00 | - | 2 | 79 | 34.02% |
| COST250117C00685000 | 2024-05-16 9:58AM EDT | 685.00 | 148.00 | 143.70 | 148.95 | 0.00 | - | 1 | 601 | 35.05% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 690.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250117C00695000 | 2024-05-16 3:46PM EDT | 695.00 | 138.28 | 135.55 | 138.65 | 0.00 | - | 17 | 68 | 33.21% |
| COST250117C00700000 | 2024-05-15 3:31PM EDT | 700.00 | 128.90 | 131.70 | 135.50 | 0.00 | - | 1 | 273 | 33.21% |
| COST250117C00705000 | 2024-05-16 2:56PM EDT | 705.00 | 133.21 | 127.80 | 132.90 | 0.00 | - | 5 | 331 | 33.44% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 710.00 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250117C00715000 | 2024-05-14 10:18AM EDT | 715.00 | 110.50 | 120.50 | 123.15 | 0.00 | - | 1 | 95 | 31.80% |
| COST250117C00720000 | 2024-05-15 12:56PM EDT | 720.00 | 115.13 | 116.70 | 119.45 | 0.00 | - | 2 | 112 | 31.50% |
| COST250117C00725000 | 2024-05-16 1:33PM EDT | 725.00 | 120.66 | 113.10 | 115.25 | 0.00 | - | 2 | 870 | 30.96% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 730.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250117C00735000 | 2024-05-17 11:20AM EDT | 735.00 | 105.45 | 106.25 | 108.05 | -7.81 | -6.90% | 1 | 373 | 30.36% |
| COST250117C00740000 | 2024-05-16 11:07AM EDT | 740.00 | 110.55 | 102.70 | 104.85 | 0.00 | - | 3 | 140 | 30.20% |
| COST250117C00745000 | 2024-05-15 1:12PM EDT | 745.00 | 97.45 | 99.40 | 101.40 | 0.00 | - | 1 | 283 | 29.93% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 750.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| COST250117C00755000 | 2024-05-16 11:21AM EDT | 755.00 | 99.95 | 92.55 | 95.65 | 0.00 | - | 2 | 202 | 29.79% |
| COST250117C00760000 | 2024-05-16 12:27PM EDT | 760.00 | 96.39 | 89.45 | 91.50 | 0.00 | - | 1 | 137 | 29.18% |
| COST250117C00765000 | 2024-05-16 12:13PM EDT | 765.00 | 93.58 | 86.55 | 88.90 | 0.00 | - | 4 | 201 | 29.17% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 770.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250117C00775000 | 2024-05-16 2:06PM EDT | 775.00 | 85.81 | 81.00 | 82.25 | 0.00 | - | 11 | 153 | 28.52% |
| COST250117C00780000 | 2024-05-16 3:11PM EDT | 780.00 | 81.50 | 77.55 | 79.15 | 0.00 | - | 30 | 139 | 28.26% |
| COST250117C00785000 | 2024-05-16 3:11PM EDT | 785.00 | 78.55 | 74.70 | 76.20 | 0.00 | - | 17 | 603 | 28.04% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 790.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COST250117C00795000 | 2024-05-17 10:56AM EDT | 795.00 | 70.00 | 69.25 | 71.20 | -5.77 | -7.62% | 1 | 119 | 27.88% |
| COST250117C00800000 | 2024-05-17 10:30AM EDT | 800.00 | 66.71 | 66.50 | 68.95 | -3.89 | -5.51% | 5 | 510 | 27.87% |
| COST250117C00805000 | 2024-05-16 12:13PM EDT | 805.00 | 69.87 | 63.95 | 65.85 | 0.00 | - | 2 | 165 | 27.51% |
| COST250117C00810000 | 2023-12-18 4:36PM EDT | 810.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.78% |
| COST250117C00815000 | 2024-05-16 11:03AM EDT | 815.00 | 64.50 | 59.20 | 59.80 | 0.00 | - | 3 | 89 | 26.79% |
| COST250117C00820000 | 2024-05-16 10:42AM EDT | 820.00 | 62.77 | 56.65 | 57.40 | 0.00 | - | 1 | 168 | 26.64% |
| COST250117C00825000 | 2024-05-17 10:30AM EDT | 825.00 | 54.80 | 54.35 | 55.10 | -1.40 | -2.49% | 2 | 174 | 26.50% |
| COST250117C00830000 | 2023-12-18 1:57PM EDT | 830.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 1.56% |
| COST250117C00835000 | 2024-05-16 12:13PM EDT | 835.00 | 50.50 | 49.80 | 50.60 | -4.29 | -7.83% | 3 | 75 | 26.21% |
| COST250117C00840000 | 2024-05-16 2:24PM EDT | 840.00 | 51.50 | 47.70 | 48.45 | 0.00 | - | 27 | 108 | 26.07% |
| COST250117C00845000 | 2024-05-16 2:03PM EDT | 845.00 | 49.96 | 45.95 | 46.45 | 0.00 | - | 14 | 1,401 | 25.97% |
| COST250117C00850000 | 2023-12-21 11:09AM EDT | 850.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| COST250117C00855000 | 2024-05-16 10:40AM EDT | 855.00 | 46.65 | 41.90 | 42.75 | 0.00 | - | 20 | 769 | 25.82% |
| COST250117C00860000 | 2024-05-16 10:47AM EDT | 860.00 | 45.85 | 40.00 | 40.65 | 0.00 | - | 6 | 72 | 25.61% |
| COST250117C00865000 | 2024-05-16 10:49AM EDT | 865.00 | 44.15 | 38.20 | 38.85 | 0.00 | - | 2 | 686 | 25.50% |
| COST250117C00870000 | 2023-12-26 4:57PM EDT | 870.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,645 | 3.13% |
| COST250117C00875000 | 2024-05-17 9:48AM EDT | 875.00 | 35.69 | 34.65 | 35.40 | -2.31 | -6.08% | 4 | 368 | 25.28% |
| COST250117C00880000 | 2024-05-16 2:03PM EDT | 880.00 | 36.58 | 33.15 | 34.00 | 0.00 | - | 26 | 209 | 25.27% |
| COST250117C00885000 | 2024-05-16 10:48AM EDT | 885.00 | 36.58 | 31.55 | 32.45 | 0.00 | - | 5 | 90 | 25.18% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 890.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| COST250117C00895000 | 2024-05-09 9:35AM EDT | 895.00 | 21.56 | 28.65 | 29.35 | 0.00 | - | 1 | 56 | 24.94% |
| COST250117C00900000 | 2024-05-17 10:51AM EDT | 900.00 | 27.38 | 27.45 | 28.10 | -3.62 | -11.68% | 7 | 256 | 24.92% |
| COST250117C00905000 | 2024-05-17 9:42AM EDT | 905.00 | 26.95 | 26.00 | 26.60 | -2.65 | -8.95% | 3 | 63 | 24.76% |
| COST250117C00915000 | 2024-05-16 2:03PM EDT | 915.00 | 26.30 | 23.40 | 24.10 | 0.00 | - | 14 | 116 | 24.61% |
| COST250117C00920000 | 2024-05-16 10:26AM EDT | 920.00 | 24.90 | 22.20 | 22.95 | 0.00 | - | 2 | 423 | 24.55% |
| COST250117C00925000 | 2024-05-16 11:22AM EDT | 925.00 | 24.00 | 21.25 | 21.80 | 0.00 | - | 1 | 148 | 24.47% |
| COST250117C00930000 | 2023-12-26 4:46PM EDT | 930.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| COST250117C00940000 | 2024-05-16 12:53PM EDT | 940.00 | 20.75 | 18.10 | 18.70 | 0.00 | - | 41 | 74 | 24.28% |
| COST250117C00945000 | 2024-05-15 10:46AM EDT | 945.00 | 16.35 | 17.00 | 17.80 | 0.00 | - | 3 | 980 | 24.25% |
| COST250117C00960000 | 2024-05-17 11:15AM EDT | 960.00 | 14.85 | 14.60 | 15.35 | -2.73 | -15.53% | 1 | 92 | 24.16% |
| COST250117C00965000 | 2024-05-17 10:48AM EDT | 965.00 | 14.49 | 13.85 | 14.45 | +5.03 | +53.17% | 12 | 31 | 24.05% |
| COST250117C00980000 | 2024-05-15 3:30PM EDT | 980.00 | 10.85 | 11.80 | 12.35 | 0.00 | - | 2 | 21 | 23.94% |
| COST250117C00985000 | 2024-05-16 2:43PM EDT | 985.00 | 12.45 | 11.15 | 11.75 | 0.00 | - | 3 | 1,192 | 23.93% |
| COST250117C01000000 | 2024-05-17 10:48AM EDT | 1,000.00 | 9.94 | 9.50 | 10.10 | -0.46 | -4.42% | 20 | 107 | 23.90% |
| COST250117C01005000 | 2024-05-15 2:10PM EDT | 1,005.00 | 8.80 | 9.05 | 9.60 | 0.00 | - | 1 | 113 | 23.89% |
| COST250117C01020000 | 2024-05-16 3:38PM EDT | 1,020.00 | 8.10 | 7.60 | 8.15 | 0.00 | - | 2 | 21 | 23.81% |
| COST250117C01040000 | 2024-05-16 10:32AM EDT | 1,040.00 | 7.20 | 6.05 | 6.65 | 0.00 | - | 2 | 225 | 23.82% |
| COST250117C01060000 | 2024-05-17 10:48AM EDT | 1,060.00 | 5.27 | 5.00 | 5.45 | -0.73 | -12.17% | 10 | 132 | 23.86% |
| COST250117C01080000 | 2024-05-16 11:17AM EDT | 1,080.00 | 4.34 | 4.05 | 4.45 | -0.36 | -7.66% | 1 | 1,197 | 23.90% |
| COST250117C01100000 | 2024-05-16 1:52PM EDT | 1,100.00 | 3.55 | 3.30 | 3.70 | -0.55 | -13.41% | 15 | 101 | 24.04% |
| COST250117C01120000 | 2024-05-16 2:52PM EDT | 1,120.00 | 2.91 | 2.65 | 3.05 | -0.14 | -4.59% | 3 | 33 | 24.13% |
| COST250117C01140000 | 2024-05-16 3:21PM EDT | 1,140.00 | 2.48 | 2.14 | 2.53 | 0.00 | - | 18 | 116 | 24.26% |
| COST250117C01160000 | 2024-05-16 3:27PM EDT | 1,160.00 | 2.10 | 1.75 | 2.13 | 0.00 | - | 17 | 156 | 24.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00215000 | 2024-05-14 3:15PM EDT | 215.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 2 | 407 | 57.72% |
| COST250117P00225000 | 2024-05-14 3:16PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| COST250117P00230000 | 2023-12-20 12:47PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 25.00% |
| COST250117P00235000 | 2024-05-02 3:15PM EDT | 235.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 5 | 159 | 74.06% |
| COST250117P00240000 | 2023-12-20 1:15PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| COST250117P00245000 | 2024-05-14 12:07PM EDT | 245.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 1 | 81 | 71.66% |
| COST250117P00250000 | 2023-12-20 1:22PM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
| COST250117P00255000 | 2024-04-30 3:26PM EDT | 255.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 83 | 69.35% |
| COST250117P00260000 | 2023-12-06 3:26PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 25.00% |
| COST250117P00265000 | 2024-04-30 1:17PM EDT | 265.00 | 0.13 | 0.01 | 0.37 | 0.00 | - | 5 | 97 | 53.00% |
| COST250117P00270000 | 2023-11-03 3:46PM EDT | 270.00 | 1.84 | 0.01 | 4.70 | 0.00 | - | 20 | 67 | 67.05% |
| COST250117P00275000 | 2024-04-30 1:18PM EDT | 275.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 5 | 70 | 51.44% |
| COST250117P00280000 | 2023-12-12 2:21PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| COST250117P00285000 | 2024-05-15 9:30AM EDT | 285.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 4 | 101 | 55.62% |
| COST250117P00290000 | 2023-12-18 1:13PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| COST250117P00295000 | 2024-05-16 2:40PM EDT | 295.00 | 0.11 | 0.02 | 0.83 | 0.00 | - | 1 | 59 | 53.08% |
| COST250117P00300000 | 2023-12-13 3:25PM EDT | 300.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 25.00% |
| COST250117P00305000 | 2024-05-06 3:53PM EDT | 305.00 | 0.24 | 0.04 | 0.64 | 0.00 | - | 1 | 116 | 49.71% |
| COST250117P00310000 | 2023-12-13 3:27PM EDT | 310.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 25.00% |
| COST250117P00315000 | 2024-04-29 11:59AM EDT | 315.00 | 0.43 | 0.10 | 0.68 | 0.00 | - | 4 | 61 | 48.50% |
| COST250117P00320000 | 2023-12-26 11:14AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| COST250117P00325000 | 2024-04-16 11:56AM EDT | 325.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 5 | 68 | 47.56% |
| COST250117P00330000 | 2024-04-22 11:50AM EDT | 330.00 | 0.60 | 0.15 | 0.53 | 0.00 | - | 1 | 6 | 44.78% |
| COST250117P00335000 | 2024-05-08 12:40PM EDT | 335.00 | 0.53 | 0.10 | 2.06 | 0.00 | - | 5 | 338 | 53.37% |
| COST250117P00340000 | 2024-05-03 10:55AM EDT | 340.00 | 0.46 | 0.02 | 0.99 | 0.00 | - | 4 | 124 | 47.06% |
| COST250117P00345000 | 2024-04-25 3:43PM EDT | 345.00 | 0.46 | 0.03 | 1.03 | 0.00 | - | 2 | 238 | 46.57% |
| COST250117P00350000 | 2024-05-09 10:50AM EDT | 350.00 | 0.41 | 0.03 | 0.56 | 0.00 | - | 10 | 120 | 42.26% |
| COST250117P00355000 | 2024-04-16 11:52AM EDT | 355.00 | 0.93 | 0.03 | 1.11 | 0.00 | - | 2 | 136 | 45.57% |
| COST250117P00360000 | 2024-04-22 11:50AM EDT | 360.00 | 0.87 | 0.04 | 1.07 | 0.00 | - | 1 | 27 | 44.61% |
| COST250117P00365000 | 2024-04-16 11:52AM EDT | 365.00 | 0.95 | 0.04 | 1.03 | 0.00 | - | 2 | 332 | 43.65% |
| COST250117P00370000 | 2024-04-24 2:21PM EDT | 370.00 | 0.72 | 0.04 | 0.76 | 0.00 | - | 56 | 28 | 41.20% |
| COST250117P00375000 | 2024-05-08 10:27AM EDT | 375.00 | 0.60 | 0.05 | 0.58 | 0.00 | - | 1 | 389 | 39.12% |
| COST250117P00380000 | 2024-05-10 9:30AM EDT | 380.00 | 0.56 | 0.21 | 0.55 | 0.00 | - | 20 | 84 | 38.23% |
| COST250117P00385000 | 2024-05-15 12:15PM EDT | 385.00 | 0.45 | 0.06 | 0.70 | 0.00 | - | 502 | 1,269 | 38.79% |
| COST250117P00390000 | 2024-04-16 11:43AM EDT | 390.00 | 1.33 | 0.07 | 0.99 | 0.00 | - | 2 | 64 | 40.02% |
| COST250117P00395000 | 2024-04-16 11:41AM EDT | 395.00 | 1.49 | 0.07 | 1.00 | 0.00 | - | 2 | 532 | 39.41% |
| COST250117P00400000 | 2024-05-16 2:08PM EDT | 400.00 | 0.44 | 0.08 | 1.00 | 0.00 | - | 8 | 248 | 38.76% |
| COST250117P00405000 | 2024-05-15 11:41AM EDT | 405.00 | 0.62 | 0.09 | 0.71 | 0.00 | - | 1,000 | 1,472 | 36.37% |
| COST250117P00410000 | 2024-04-24 2:12PM EDT | 410.00 | 1.20 | 0.01 | 1.31 | 0.00 | - | 10 | 24 | 39.01% |
| COST250117P00415000 | 2024-03-18 12:52PM EDT | 415.00 | 1.40 | 1.45 | 1.80 | 0.00 | - | 2 | 140 | 40.33% |
| COST250117P00420000 | 2024-04-02 10:15AM EDT | 420.00 | 1.67 | 1.08 | 1.55 | 0.00 | - | 2 | 6 | 38.72% |
| COST250117P00425000 | 2024-02-12 4:11PM EDT | 425.00 | 2.50 | 1.45 | 1.78 | 0.00 | - | 1 | 253 | 38.93% |
| COST250117P00430000 | 2024-04-24 12:10PM EDT | 430.00 | 1.65 | 0.23 | 1.54 | 0.00 | - | 6 | 27 | 37.40% |
| COST250117P00435000 | 2024-05-15 2:40PM EDT | 435.00 | 1.09 | 0.12 | 1.50 | 0.00 | - | 2 | 966 | 36.62% |
| COST250117P00440000 | 2024-05-07 9:36AM EDT | 440.00 | 1.35 | 0.18 | 1.00 | 0.00 | - | 6 | 96 | 33.84% |
| COST250117P00445000 | 2024-03-12 9:34AM EDT | 445.00 | 2.20 | 1.94 | 2.21 | 0.00 | - | 2 | 476 | 37.73% |
| COST250117P00450000 | 2024-05-17 11:03AM EDT | 450.00 | 0.92 | 0.85 | 1.04 | -0.08 | -8.00% | 22 | 141 | 32.87% |
| COST250117P00455000 | 2024-05-02 9:58AM EDT | 455.00 | 2.00 | 0.77 | 1.06 | 0.00 | - | 1 | 585 | 32.39% |
| COST250117P00460000 | 2024-04-09 2:53PM EDT | 460.00 | 2.45 | 1.17 | 1.68 | 0.00 | - | 5 | 35 | 34.19% |
| COST250117P00465000 | 2024-05-15 3:23PM EDT | 465.00 | 1.15 | 0.88 | 1.21 | 0.00 | - | 1 | 664 | 31.89% |
| COST250117P00470000 | 2024-05-06 1:35PM EDT | 470.00 | 1.94 | 0.94 | 1.27 | 0.00 | - | 1 | 18 | 31.55% |
| COST250117P00475000 | 2024-05-03 9:40AM EDT | 475.00 | 2.40 | 1.00 | 1.34 | 0.00 | - | 1 | 477 | 31.24% |
| COST250117P00480000 | 2024-05-06 10:55AM EDT | 480.00 | 2.20 | 1.08 | 1.41 | 0.00 | - | 1 | 8 | 30.93% |
| COST250117P00485000 | 2024-05-08 12:15PM EDT | 485.00 | 2.12 | 1.16 | 1.49 | 0.00 | - | 10 | 1,475 | 30.64% |
| COST250117P00490000 | 2024-05-09 2:52PM EDT | 490.00 | 1.86 | 1.24 | 1.57 | 0.00 | - | 1 | 42 | 30.34% |
| COST250117P00495000 | 2024-05-16 10:10AM EDT | 495.00 | 1.38 | 1.33 | 1.66 | 0.00 | - | 2 | 311 | 30.05% |
| COST250117P00500000 | 2024-05-16 2:43PM EDT | 500.00 | 1.47 | 1.50 | 1.76 | 0.00 | - | 5 | 1,666 | 29.79% |
| COST250117P00505000 | 2024-05-16 2:58PM EDT | 505.00 | 1.59 | 1.51 | 1.86 | 0.00 | - | 3 | 980 | 29.51% |
| COST250117P00510000 | 2023-12-26 2:32PM EDT | 510.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 12.50% |
| COST250117P00515000 | 2024-05-06 11:12AM EDT | 515.00 | 3.22 | 1.72 | 2.07 | 0.00 | - | 5 | 390 | 28.93% |
| COST250117P00520000 | 2024-05-15 10:35AM EDT | 520.00 | 2.35 | 1.84 | 2.15 | 0.00 | - | 1 | 32 | 28.57% |
| COST250117P00525000 | 2024-05-08 3:35PM EDT | 525.00 | 3.35 | 1.96 | 2.30 | 0.00 | - | 4 | 169 | 28.36% |
| COST250117P00530000 | 2023-12-26 2:31PM EDT | 530.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 12.50% |
| COST250117P00535000 | 2024-05-16 12:28PM EDT | 535.00 | 2.33 | 2.23 | 2.55 | 0.00 | - | 10 | 385 | 27.78% |
| COST250117P00540000 | 2024-05-09 9:46AM EDT | 540.00 | 3.60 | 2.36 | 2.73 | 0.00 | - | 1 | 144 | 27.59% |
| COST250117P00545000 | 2024-05-15 10:35AM EDT | 545.00 | 3.10 | 2.51 | 2.85 | 0.00 | - | 1 | 348 | 27.26% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 550.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250117P00555000 | 2024-05-09 1:04PM EDT | 555.00 | 3.95 | 2.85 | 3.20 | 0.00 | - | 1 | 321 | 26.77% |
| COST250117P00560000 | 2024-05-13 10:35AM EDT | 560.00 | 3.90 | 3.00 | 3.45 | 0.00 | - | 2 | 427 | 26.62% |
| COST250117P00565000 | 2024-05-16 12:06PM EDT | 565.00 | 3.30 | 3.20 | 3.65 | 0.00 | - | 1 | 288 | 26.38% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 570.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250117P00575000 | 2024-05-13 11:55AM EDT | 575.00 | 4.75 | 3.65 | 4.10 | 0.00 | - | 1 | 194 | 25.91% |
| COST250117P00580000 | 2024-05-16 11:28AM EDT | 580.00 | 3.99 | 4.05 | 4.35 | 0.00 | - | 14 | 98 | 25.68% |
| COST250117P00585000 | 2024-05-16 12:22PM EDT | 585.00 | 4.22 | 4.20 | 4.60 | 0.00 | - | 1 | 1,486 | 25.44% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 590.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| COST250117P00595000 | 2024-05-16 3:59PM EDT | 595.00 | 4.80 | 4.80 | 5.15 | 0.00 | - | 7 | 300 | 24.97% |
| COST250117P00600000 | 2024-05-16 3:14PM EDT | 600.00 | 5.00 | 5.05 | 5.35 | 0.00 | - | 4 | 383 | 24.63% |
| COST250117P00605000 | 2024-05-16 12:57PM EDT | 605.00 | 5.36 | 5.40 | 5.75 | 0.00 | - | 6 | 578 | 24.49% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 610.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 6.25% |
| COST250117P00615000 | 2024-05-15 3:20PM EDT | 615.00 | 6.62 | 6.00 | 6.50 | 0.00 | - | 3 | 237 | 24.10% |
| COST250117P00620000 | 2024-05-10 10:02AM EDT | 620.00 | 7.70 | 6.45 | 6.85 | 0.00 | - | 3 | 98 | 23.85% |
| COST250117P00625000 | 2024-05-15 3:54PM EDT | 625.00 | 7.47 | 6.80 | 7.25 | 0.00 | - | 1 | 177 | 23.63% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 630.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250117P00635000 | 2024-05-16 3:26PM EDT | 635.00 | 7.65 | 7.80 | 8.25 | 0.00 | - | 20 | 608 | 23.31% |
| COST250117P00640000 | 2024-05-16 10:45AM EDT | 640.00 | 7.85 | 8.30 | 8.75 | 0.00 | - | 3 | 57 | 23.11% |
| COST250117P00645000 | 2024-05-16 12:22PM EDT | 645.00 | 8.50 | 8.80 | 9.20 | 0.00 | - | 3 | 289 | 22.86% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 650.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| COST250117P00655000 | 2024-05-16 2:44PM EDT | 655.00 | 9.55 | 10.00 | 10.40 | 0.00 | - | 10 | 111 | 22.52% |
| COST250117P00660000 | 2024-05-16 3:59PM EDT | 660.00 | 10.57 | 10.65 | 11.10 | 0.00 | - | 56 | 510 | 22.38% |
| COST250117P00665000 | 2024-05-16 2:16PM EDT | 665.00 | 11.00 | 11.30 | 11.70 | 0.00 | - | 11 | 142 | 22.15% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 670.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| COST250117P00675000 | 2024-05-17 9:57AM EDT | 675.00 | 12.53 | 12.65 | 13.15 | +0.43 | +3.55% | 10 | 254 | 21.80% |
| COST250117P00680000 | 2024-05-16 11:32AM EDT | 680.00 | 12.75 | 13.55 | 14.05 | 0.00 | - | 2 | 319 | 21.69% |
| COST250117P00685000 | 2024-05-15 3:10PM EDT | 685.00 | 15.40 | 14.15 | 14.90 | 0.00 | - | 6 | 195 | 21.53% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 690.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 3.13% |
| COST250117P00695000 | 2024-05-16 10:55AM EDT | 695.00 | 15.25 | 16.10 | 16.70 | 0.00 | - | 4 | 129 | 21.18% |
| COST250117P00700000 | 2024-05-16 3:45PM EDT | 700.00 | 17.00 | 17.10 | 17.65 | 0.00 | - | 11 | 645 | 21.00% |
| COST250117P00705000 | 2024-05-16 10:44AM EDT | 705.00 | 16.86 | 18.10 | 18.75 | 0.00 | - | 2 | 549 | 20.87% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 710.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| COST250117P00715000 | 2024-05-16 3:45PM EDT | 715.00 | 20.25 | 20.40 | 21.15 | 0.00 | - | 2 | 186 | 20.63% |
| COST250117P00720000 | 2024-05-16 10:07AM EDT | 720.00 | 21.10 | 21.45 | 22.10 | 0.00 | - | 2 | 140 | 20.35% |
| COST250117P00725000 | 2024-05-15 3:49PM EDT | 725.00 | 24.40 | 22.80 | 23.60 | 0.00 | - | 35 | 566 | 20.31% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 730.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| COST250117P00735000 | 2024-05-16 10:48AM EDT | 735.00 | 25.50 | 25.50 | 26.05 | +1.93 | +8.19% | 1 | 489 | 19.88% |
| COST250117P00740000 | 2024-05-17 11:22AM EDT | 740.00 | 27.15 | 27.05 | 27.75 | +1.85 | +7.31% | 3 | 346 | 19.84% |
| COST250117P00745000 | 2024-05-16 10:42AM EDT | 745.00 | 26.65 | 28.60 | 29.30 | 0.00 | - | 15 | 103 | 19.71% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 750.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| COST250117P00755000 | 2024-05-16 3:49PM EDT | 755.00 | 31.40 | 31.80 | 32.40 | 0.00 | - | 6 | 141 | 19.35% |
| COST250117P00760000 | 2024-05-17 11:04AM EDT | 760.00 | 33.90 | 33.55 | 34.35 | +1.99 | +6.24% | 6 | 205 | 19.29% |
| COST250117P00765000 | 2024-05-17 10:46AM EDT | 765.00 | 35.23 | 35.15 | 35.85 | -1.47 | -4.01% | 1 | 242 | 19.02% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 770.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.78% |
| COST250117P00775000 | 2024-05-16 3:15PM EDT | 775.00 | 37.99 | 38.95 | 39.75 | 0.00 | - | 2 | 71 | 18.75% |
| COST250117P00780000 | 2024-05-16 12:29PM EDT | 780.00 | 39.50 | 41.20 | 41.95 | 0.00 | - | 9 | 166 | 18.67% |
| COST250117P00785000 | 2024-05-16 9:38AM EDT | 785.00 | 44.50 | 43.05 | 43.85 | 0.00 | - | 1 | 48 | 18.45% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 790.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.10% |
| COST250117P00795000 | 2024-05-16 11:51AM EDT | 795.00 | 45.25 | 47.50 | 48.45 | 0.00 | - | 3 | 23 | 18.21% |
| COST250117P00800000 | 2024-05-17 10:52AM EDT | 800.00 | 50.00 | 49.80 | 50.65 | +1.30 | +2.67% | 1 | 116 | 18.01% |
| COST250117P00805000 | 2024-05-16 11:00AM EDT | 805.00 | 49.25 | 52.35 | 53.30 | 0.00 | - | 2 | 14 | 17.95% |
| COST250117P00810000 | 2023-12-19 10:47AM EDT | 810.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00815000 | 2024-05-10 3:43PM EDT | 815.00 | 60.90 | 57.35 | 58.35 | 0.00 | - | 19 | 97 | 17.63% |
| COST250117P00820000 | 2024-05-13 12:47PM EDT | 820.00 | 67.00 | 60.10 | 61.15 | 0.00 | - | 3 | 59 | 17.53% |
| COST250117P00825000 | 2024-05-10 10:54AM EDT | 825.00 | 69.05 | 62.90 | 63.80 | 0.00 | - | 8 | 9 | 17.33% |
| COST250117P00835000 | 2024-05-06 2:36PM EDT | 835.00 | 92.05 | 65.65 | 71.80 | 0.00 | - | 2 | 11 | 17.92% |
| COST250117P00840000 | 2024-05-16 11:27AM EDT | 840.00 | 66.60 | 68.35 | 72.80 | 0.00 | - | 7 | 11 | 16.96% |
| COST250117P00845000 | 2024-03-06 11:59AM EDT | 845.00 | 94.85 | 130.60 | 134.65 | 0.00 | - | 2 | 1 | 39.90% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 855.00 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 41.37% |
| COST250117P00860000 | 2024-05-10 2:45PM EDT | 860.00 | 89.50 | 82.10 | 85.65 | 0.00 | - | 10 | 10 | 16.31% |
| COST250117P00865000 | 2024-03-06 11:28AM EDT | 865.00 | 109.25 | 148.00 | 155.00 | 0.00 | - | 2 | 0 | 42.71% |
| COST250117P00875000 | 2024-05-16 10:54AM EDT | 875.00 | 89.00 | 93.50 | 96.30 | 0.00 | - | 3 | 3 | 15.87% |
| COST250117P00880000 | 2024-05-16 10:07AM EDT | 880.00 | 95.00 | 96.05 | 101.70 | 0.00 | - | 5 | 8 | 16.57% |
| COST250117P00885000 | 2024-04-30 9:47AM EDT | 885.00 | 161.90 | 99.40 | 103.80 | 0.00 | - | 1 | 0 | 15.58% |
| COST250117P00900000 | 2024-05-01 3:55PM EDT | 900.00 | 173.75 | 110.85 | 116.40 | 0.00 | - | 1 | 1 | 15.59% |
| COST250117P00925000 | 2024-03-07 4:54PM EDT | 925.00 | 147.72 | 206.50 | 216.00 | 0.00 | - | 1 | 0 | 50.24% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 960.00 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 46.35% |
| COST250117P00965000 | 2024-03-07 10:58AM EDT | 965.00 | 191.05 | 246.55 | 254.65 | 0.00 | - | - | 0 | 52.29% |
| COST250117P01000000 | 2024-05-16 10:37AM EDT | 1,000.00 | 197.75 | 203.75 | 211.70 | 0.00 | - | 1 | 1 | 19.28% |
| COST250117P01005000 | 2024-01-18 11:47AM EDT | 1,005.00 | 321.02 | 276.00 | 286.00 | 0.00 | - | 12 | 0 | 52.22% |
| COST250117P01020000 | 2024-02-02 10:32AM EDT | 1,020.00 | 313.05 | 266.00 | 275.00 | 0.00 | - | 5 | 0 | 44.70% |
| COST250117P01040000 | 2024-03-01 1:58PM EDT | 1,040.00 | 291.21 | 303.00 | 312.00 | 0.00 | - | 2 | 0 | 51.73% |
| COST250117P01060000 | 2024-03-01 1:56PM EDT | 1,060.00 | 311.31 | 323.00 | 332.00 | 0.00 | - | 2 | 0 | 53.37% |
| COST250117P01080000 | 2024-02-21 11:56AM EDT | 1,080.00 | 352.30 | 340.00 | 350.00 | 0.00 | - | - | 0 | 53.87% |
| COST250117P01140000 | 2024-03-18 10:15AM EDT | 1,140.00 | 415.00 | 420.55 | 428.70 | 0.00 | - | 4 | 0 | 66.67% |
| COST250117P01160000 | 2024-05-15 9:33AM EDT | 1,160.00 | 380.40 | 363.00 | 371.45 | 0.00 | - | 5 | 0 | 27.66% |
© 2024 Yahoo. All rights reserved.