Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00340000 | 2024-03-20 2:49PM EDT | 340.00 | 401.57 | 365.05 | 374.70 | 0.00 | - | 2 | 12 | 0.00% |
| COST240517C00350000 | 2024-03-11 9:49AM EDT | 350.00 | 368.65 | 366.00 | 374.25 | 0.00 | - | 3 | 6 | 0.00% |
| COST240517C00360000 | 2024-03-08 11:01AM EDT | 360.00 | 386.55 | 351.55 | 359.85 | 0.00 | - | 1 | 23 | 0.00% |
| COST240517C00370000 | 2024-03-08 10:54AM EDT | 370.00 | 381.45 | 341.60 | 349.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00380000 | 2024-02-26 10:45AM EDT | 380.00 | 367.25 | 349.50 | 357.30 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00390000 | 2024-03-06 11:09AM EDT | 390.00 | 382.65 | 321.50 | 329.95 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00420000 | 2024-03-28 9:58AM EDT | 420.00 | 314.08 | 306.00 | 315.25 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00475000 | 2024-01-18 3:05PM EDT | 475.00 | 214.90 | 250.00 | 258.15 | 0.00 | - | 4 | 1 | 0.00% |
| COST240517C00490000 | 2024-02-20 10:30AM EDT | 490.00 | 245.13 | 252.85 | 260.85 | 0.00 | - | 2 | 3 | 0.00% |
| COST240517C00500000 | 2024-04-24 10:25AM EDT | 500.00 | 222.20 | 290.15 | 297.90 | 0.00 | - | - | 4 | 424.02% |
| COST240517C00505000 | 2024-04-26 1:22PM EDT | 505.00 | 225.56 | 285.65 | 293.00 | 0.00 | - | 1 | 2 | 433.79% |
| COST240517C00515000 | 2024-04-29 10:24AM EDT | 515.00 | 212.11 | 275.85 | 282.90 | 0.00 | - | 1 | 1 | 419.92% |
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 525.00 | 197.60 | 265.25 | 272.95 | 0.00 | - | 1 | 2 | 388.67% |
| COST240517C00535000 | 2024-04-22 12:23PM EDT | 535.00 | 175.38 | 255.15 | 262.90 | 0.00 | - | 1 | 1 | 368.65% |
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 540.00 | 177.45 | 250.45 | 258.00 | 0.00 | - | 1 | 4 | 371.97% |
| COST240517C00545000 | 2024-05-14 1:08PM EDT | 545.00 | 229.76 | 245.90 | 252.85 | 0.00 | - | 1 | 1 | 371.48% |
| COST240517C00550000 | 2024-05-15 9:32AM EDT | 550.00 | 229.84 | 240.40 | 248.00 | 0.00 | - | 1 | 4 | 355.18% |
| COST240517C00555000 | 2024-05-13 11:08AM EDT | 555.00 | 226.66 | 235.20 | 242.95 | 0.00 | - | 1 | 2 | 341.11% |
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 560.00 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 0.00% |
| COST240517C00565000 | 2024-05-13 3:50PM EDT | 565.00 | 211.52 | 225.75 | 232.95 | 0.00 | - | 1 | 11 | 339.36% |
| COST240517C00570000 | 2024-05-16 10:07AM EDT | 570.00 | 227.04 | 220.80 | 227.90 | +80.59 | +55.03% | 1 | 7 | 331.74% |
| COST240517C00575000 | 2024-05-07 11:29AM EDT | 575.00 | 195.56 | 215.35 | 222.95 | 0.00 | - | 1 | 2 | 315.14% |
| COST240517C00580000 | 2024-05-14 12:36PM EDT | 580.00 | 196.31 | 210.85 | 217.90 | 0.00 | - | 5 | 7 | 317.72% |
| COST240517C00585000 | 2024-05-13 1:37PM EDT | 585.00 | 213.34 | 205.95 | 212.95 | +19.34 | +9.97% | 5 | 6 | 313.28% |
| COST240517C00590000 | 2024-05-15 9:41AM EDT | 590.00 | 191.58 | 200.80 | 207.95 | 0.00 | - | 1 | 4 | 302.83% |
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 595.00 | 129.90 | 195.80 | 202.95 | 0.00 | - | 1 | 2 | 295.41% |
| COST240517C00600000 | 2024-05-16 2:32PM EDT | 600.00 | 198.37 | 190.80 | 198.00 | +9.97 | +5.29% | 3 | 9 | 289.06% |
| COST240517C00605000 | 2024-05-15 10:10AM EDT | 605.00 | 178.95 | 185.35 | 193.00 | 0.00 | - | 1 | 4 | 272.85% |
| COST240517C00610000 | 2024-05-15 10:11AM EDT | 610.00 | 173.81 | 180.80 | 187.95 | 0.00 | - | 1 | 3 | 273.54% |
| COST240517C00615000 | 2024-05-10 3:43PM EDT | 615.00 | 170.74 | 175.95 | 182.95 | 0.00 | - | 1 | 7 | 268.99% |
| COST240517C00620000 | 2024-05-15 9:38AM EDT | 620.00 | 160.48 | 170.80 | 177.95 | 0.00 | - | 1 | 23 | 259.13% |
| COST240517C00625000 | 2024-05-14 3:06PM EDT | 625.00 | 151.94 | 166.00 | 172.95 | 0.00 | - | 5 | 8 | 255.37% |
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 630.00 | 94.30 | 161.00 | 168.00 | 0.00 | - | 6 | 15 | 249.02% |
| COST240517C00635000 | 2024-04-25 10:59AM EDT | 635.00 | 83.50 | 155.80 | 163.00 | 0.00 | - | 1 | 23 | 238.62% |
| COST240517C00640000 | 2024-05-14 1:21PM EDT | 640.00 | 136.06 | 150.45 | 158.00 | 0.00 | - | 2 | 17 | 225.68% |
| COST240517C00645000 | 2024-05-15 12:29PM EDT | 645.00 | 143.50 | 146.00 | 153.00 | 0.00 | - | 1 | 36 | 227.64% |
| COST240517C00650000 | 2024-05-15 1:43PM EDT | 650.00 | 139.45 | 140.80 | 148.00 | 0.00 | - | 1 | 33 | 217.53% |
| COST240517C00655000 | 2024-05-14 1:29PM EDT | 655.00 | 119.20 | 135.85 | 143.00 | 0.00 | - | 2 | 12 | 211.33% |
| COST240517C00660000 | 2024-05-14 3:54PM EDT | 660.00 | 117.17 | 130.25 | 138.00 | 0.00 | - | 2 | 15 | 195.02% |
| COST240517C00665000 | 2024-05-14 12:10PM EDT | 665.00 | 111.05 | 126.05 | 133.00 | 0.00 | - | 1 | 29 | 200.15% |
| COST240517C00670000 | 2024-05-16 11:34AM EDT | 670.00 | 131.61 | 120.35 | 128.00 | +19.31 | +17.20% | 3 | 49 | 183.15% |
| COST240517C00675000 | 2024-05-07 3:40PM EDT | 675.00 | 94.11 | 115.25 | 123.00 | 0.00 | - | 1 | 43 | 174.90% |
| COST240517C00680000 | 2024-05-16 11:12AM EDT | 680.00 | 121.10 | 111.90 | 118.00 | +13.43 | +12.47% | 1 | 68 | 189.11% |
| COST240517C00685000 | 2024-05-15 3:50PM EDT | 685.00 | 106.64 | 106.10 | 112.95 | +3.61 | +3.50% | 1 | 61 | 172.22% |
| COST240517C00690000 | 2024-05-15 11:13AM EDT | 690.00 | 98.08 | 101.05 | 107.95 | 0.00 | - | 5 | 71 | 164.70% |
| COST240517C00695000 | 2024-05-09 12:55PM EDT | 695.00 | 81.13 | 96.10 | 103.00 | 0.00 | - | 7 | 103 | 158.94% |
| COST240517C00700000 | 2024-05-16 2:16PM EDT | 700.00 | 99.14 | 91.00 | 97.95 | +11.54 | +13.17% | 17 | 286 | 150.29% |
| COST240517C00705000 | 2024-05-16 10:35AM EDT | 705.00 | 95.56 | 86.20 | 93.00 | +16.78 | +21.30% | 6 | 120 | 146.09% |
| COST240517C00707500 | 2024-04-29 11:36AM EDT | 707.50 | 21.65 | 83.55 | 90.50 | 0.00 | - | 2 | 34 | 141.02% |
| COST240517C00710000 | 2024-05-15 3:42PM EDT | 710.00 | 93.20 | 81.20 | 88.00 | +15.23 | +19.53% | 1 | 260 | 139.11% |
| COST240517C00712500 | 2024-05-10 3:03PM EDT | 712.50 | 72.50 | 78.00 | 85.55 | 0.00 | - | 2 | 402 | 128.71% |
| COST240517C00715000 | 2024-05-15 12:50PM EDT | 715.00 | 73.07 | 77.50 | 83.00 | 0.00 | - | 4 | 350 | 143.70% |
| COST240517C00717500 | 2024-05-10 3:20PM EDT | 717.50 | 66.67 | 73.45 | 80.55 | 0.00 | - | 6 | 129 | 126.66% |
| COST240517C00720000 | 2024-05-16 3:43PM EDT | 720.00 | 75.84 | 71.65 | 78.00 | +8.46 | +12.56% | 6 | 413 | 129.20% |
| COST240517C00722500 | 2024-05-14 3:22PM EDT | 722.50 | 54.49 | 69.05 | 75.55 | 0.00 | - | 1 | 85 | 125.17% |
| COST240517C00725000 | 2024-05-16 3:07PM EDT | 725.00 | 70.00 | 67.35 | 73.00 | +9.40 | +15.51% | 5 | 324 | 127.69% |
| COST240517C00727500 | 2024-05-15 10:13AM EDT | 727.50 | 56.09 | 64.55 | 70.55 | 0.00 | - | 1 | 186 | 122.05% |
| COST240517C00730000 | 2024-05-16 10:09AM EDT | 730.00 | 64.63 | 61.85 | 66.75 | +4.83 | +8.08% | 15 | 1,401 | 105.52% |
| COST240517C00732500 | 2024-05-07 10:22AM EDT | 732.50 | 34.74 | 59.35 | 65.50 | 0.00 | - | - | 0 | 112.74% |
| COST240517C00735000 | 2024-05-16 11:26AM EDT | 735.00 | 66.33 | 56.65 | 62.95 | +13.04 | +24.47% | 10 | 433 | 107.18% |
| COST240517C00740000 | 2024-05-16 3:34PM EDT | 740.00 | 55.15 | 51.65 | 57.95 | +5.15 | +10.30% | 31 | 492 | 99.90% |
| COST240517C00742500 | 2024-05-13 11:37AM EDT | 742.50 | 58.55 | 48.40 | 55.60 | +21.85 | +59.54% | 1 | 4 | 91.65% |
| COST240517C00745000 | 2024-05-16 12:25PM EDT | 745.00 | 56.70 | 47.45 | 51.45 | +12.36 | +27.88% | 12 | 385 | 87.30% |
| COST240517C00747500 | 2024-05-16 3:42PM EDT | 747.50 | 47.31 | 43.90 | 50.60 | +15.81 | +50.19% | 5 | 32 | 88.18% |
| COST240517C00750000 | 2024-05-16 3:49PM EDT | 750.00 | 45.18 | 42.10 | 46.50 | +7.96 | +21.39% | 50 | 1,192 | 77.86% |
| COST240517C00755000 | 2024-05-16 3:59PM EDT | 755.00 | 38.50 | 37.15 | 43.00 | +5.24 | +15.75% | 20 | 455 | 81.13% |
| COST240517C00760000 | 2024-05-16 3:31PM EDT | 760.00 | 33.50 | 32.40 | 38.00 | +5.45 | +19.43% | 27 | 426 | 74.73% |
| COST240517C00765000 | 2024-05-16 3:18PM EDT | 765.00 | 31.65 | 26.15 | 31.30 | +9.27 | +41.42% | 72 | 288 | 77.39% |
| COST240517C00770000 | 2024-05-16 3:33PM EDT | 770.00 | 24.71 | 21.95 | 25.35 | +5.82 | +30.81% | 70 | 437 | 59.91% |
| COST240517C00775000 | 2024-05-16 3:47PM EDT | 775.00 | 19.60 | 15.35 | 21.90 | +5.08 | +34.99% | 408 | 1,275 | 64.01% |
| COST240517C00780000 | 2024-05-16 3:58PM EDT | 780.00 | 14.00 | 12.50 | 15.20 | +4.65 | +49.73% | 610 | 843 | 41.07% |
| COST240517C00785000 | 2024-05-16 3:58PM EDT | 785.00 | 9.05 | 7.70 | 10.30 | +2.70 | +42.52% | 432 | 988 | 32.29% |
| COST240517C00790000 | 2024-05-16 3:57PM EDT | 790.00 | 5.32 | 4.90 | 5.60 | +1.52 | +40.00% | 1,244 | 1,266 | 23.43% |
| COST240517C00795000 | 2024-05-16 3:59PM EDT | 795.00 | 2.50 | 2.43 | 2.93 | +0.42 | +20.19% | 1,224 | 625 | 23.02% |
| COST240517C00800000 | 2024-05-16 3:59PM EDT | 800.00 | 1.17 | 1.11 | 1.27 | 0.00 | - | 4,287 | 1,676 | 22.62% |
| COST240517C00805000 | 2024-05-16 3:59PM EDT | 805.00 | 0.45 | 0.40 | 0.52 | -0.14 | -23.73% | 8,462 | 752 | 23.29% |
| COST240517C00810000 | 2024-05-16 3:59PM EDT | 810.00 | 0.22 | 0.15 | 0.29 | -0.08 | -26.67% | 3,317 | 568 | 26.12% |
| COST240517C00815000 | 2024-05-16 3:59PM EDT | 815.00 | 0.10 | 0.06 | 0.62 | -0.10 | -50.00% | 1,329 | 350 | 37.94% |
| COST240517C00820000 | 2024-05-16 3:54PM EDT | 820.00 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 998 | 239 | 31.74% |
| COST240517C00825000 | 2024-05-16 3:57PM EDT | 825.00 | 0.03 | 0.03 | 0.14 | -0.07 | -70.00% | 593 | 994 | 37.89% |
| COST240517C00830000 | 2024-05-16 3:26PM EDT | 830.00 | 0.06 | 0.00 | 0.12 | +0.01 | +20.00% | 423 | 231 | 41.70% |
| COST240517C00835000 | 2024-05-16 3:34PM EDT | 835.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 95 | 216 | 41.21% |
| COST240517C00840000 | 2024-05-16 1:46PM EDT | 840.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 136 | 251 | 45.51% |
| COST240517C00845000 | 2024-05-16 12:53PM EDT | 845.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 9 | 67 | 84.96% |
| COST240517C00850000 | 2024-05-16 11:28AM EDT | 850.00 | 0.07 | 0.02 | 0.07 | +0.04 | +133.33% | 4 | 340 | 52.93% |
| COST240517C00855000 | 2024-05-16 12:59PM EDT | 855.00 | 0.04 | 0.00 | 0.80 | +0.01 | +33.33% | 16 | 66 | 76.95% |
| COST240517C00860000 | 2024-05-16 12:22PM EDT | 860.00 | 0.05 | 0.00 | 0.79 | +0.04 | +400.00% | 2 | 130 | 81.64% |
| COST240517C00865000 | 2024-05-16 1:16PM EDT | 865.00 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 28 | 76 | 65.23% |
| COST240517C00870000 | 2024-05-15 2:51PM EDT | 870.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 1 | 190 | 113.43% |
| COST240517C00875000 | 2024-05-16 9:55AM EDT | 875.00 | 0.03 | 0.00 | 3.55 | +0.01 | +50.00% | 5 | 811 | 128.25% |
| COST240517C00880000 | 2024-05-15 2:11PM EDT | 880.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 138 | 85.35% |
| COST240517C00885000 | 2024-05-15 2:24PM EDT | 885.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 119 | 79.30% |
| COST240517C00890000 | 2024-05-16 10:36AM EDT | 890.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 172 | 71.88% |
| COST240517C00895000 | 2024-05-15 11:41AM EDT | 895.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 87 | 78.13% |
| COST240517C00900000 | 2024-05-16 3:16PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,137 | 75.00% |
| COST240517C00905000 | 2024-05-16 11:33AM EDT | 905.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 69 | 78.13% |
| COST240517C00910000 | 2024-05-16 9:42AM EDT | 910.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 2 | 64 | 91.41% |
| COST240517C00915000 | 2024-05-16 9:41AM EDT | 915.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 1 | 206 | 174.34% |
| COST240517C00920000 | 2024-05-16 12:54PM EDT | 920.00 | 0.01 | 0.00 | 3.95 | 0.00 | - | 3 | 129 | 179.93% |
| COST240517C00925000 | 2024-05-16 9:54AM EDT | 925.00 | 0.01 | 0.00 | 3.75 | 0.00 | - | 5 | 17 | 182.96% |
| COST240517C00930000 | 2024-03-20 2:53PM EDT | 930.00 | 0.34 | 0.01 | 0.30 | 0.00 | - | 1 | 67 | 126.76% |
| COST240517C00935000 | 2024-05-16 9:53AM EDT | 935.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 24 | 121.88% |
| COST240517C00940000 | 2024-05-16 9:53AM EDT | 940.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 36 | 123.63% |
| COST240517C00945000 | 2024-05-14 10:01AM EDT | 945.00 | 0.01 | 0.00 | 2.48 | 0.00 | - | 1 | 52 | 187.06% |
| COST240517C00950000 | 2024-05-14 10:02AM EDT | 950.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 130.47% |
| COST240517C00955000 | 2024-05-09 10:12AM EDT | 955.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 111 | 134.77% |
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 960.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 131.64% |
| COST240517C00965000 | 2024-05-02 1:27PM EDT | 965.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 23 | 141.41% |
| COST240517C00970000 | 2024-04-22 11:54AM EDT | 970.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 129.69% |
| COST240517C00975000 | 2024-05-13 9:32AM EDT | 975.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 48 | 236.57% |
| COST240517C00980000 | 2024-05-10 9:48AM EDT | 980.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 241.16% |
| COST240517C00985000 | 2024-04-04 3:59PM EDT | 985.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 5 | 32 | 165.82% |
| COST240517C00990000 | 2024-05-16 12:23PM EDT | 990.00 | 0.01 | 0.00 | 3.95 | -0.04 | -80.00% | 1 | 6 | 246.09% |
| COST240517C00995000 | 2024-04-05 2:17PM EDT | 995.00 | 0.52 | 0.00 | 0.16 | 0.00 | - | 14 | 46 | 160.55% |
| COST240517C01000000 | 2024-05-16 9:51AM EDT | 1,000.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 11 | 952 | 131.25% |
| COST240517C01020000 | 2024-05-15 2:26PM EDT | 1,020.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 349 | 140.63% |
| COST240517C01040000 | 2024-05-06 9:42AM EDT | 1,040.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 26 | 292.92% |
| COST240517C01080000 | 2024-05-07 9:41AM EDT | 1,080.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 20 | 292 | 324.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00340000 | 2024-05-13 2:03PM EDT | 340.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 829.98% |
| COST240517P00390000 | 2024-03-12 1:38PM EDT | 390.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 549.22% |
| COST240517P00400000 | 2024-03-12 12:12PM EDT | 400.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 12 | 12 | 485.94% |
| COST240517P00410000 | 2024-04-08 10:29AM EDT | 410.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | - | 1 | 469.53% |
| COST240517P00420000 | 2024-01-10 3:15PM EDT | 420.00 | 0.23 | 0.00 | 0.68 | 0.00 | - | - | 1 | 494.53% |
| COST240517P00430000 | 2024-04-29 10:23AM EDT | 430.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 1 | 620.02% |
| COST240517P00435000 | 2024-04-29 10:23AM EDT | 435.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 20 | 518.95% |
| COST240517P00440000 | 2024-01-16 12:51PM EDT | 440.00 | 0.44 | 0.07 | 0.55 | 0.00 | - | - | 0 | 456.06% |
| COST240517P00450000 | 2024-05-10 3:56PM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 13 | 579.20% |
| COST240517P00455000 | 2024-04-26 2:19PM EDT | 455.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 569.34% |
| COST240517P00460000 | 2024-03-19 10:08AM EDT | 460.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 10 | 12 | 512.60% |
| COST240517P00465000 | 2024-05-06 11:06AM EDT | 465.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 466.60% |
| COST240517P00470000 | 2024-05-06 11:04AM EDT | 470.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 14 | 458.20% |
| COST240517P00475000 | 2024-05-06 11:05AM EDT | 475.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 355.47% |
| COST240517P00485000 | 2024-04-26 3:48PM EDT | 485.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 281.25% |
| COST240517P00490000 | 2024-02-12 12:41PM EDT | 490.00 | 0.56 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 362.50% |
| COST240517P00500000 | 2024-05-08 11:50AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 250.00% |
| COST240517P00505000 | 2024-04-17 12:14PM EDT | 505.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | 1 | 4 | 474.12% |
| COST240517P00510000 | 2024-05-06 9:30AM EDT | 510.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 111 | 276.56% |
| COST240517P00515000 | 2024-05-10 10:30AM EDT | 515.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 5 | 9 | 456.25% |
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 520.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | 8 | 10 | 447.46% |
| COST240517P00525000 | 2024-05-02 3:17PM EDT | 525.00 | 0.11 | 0.00 | 4.25 | 0.00 | - | 1 | 9 | 438.77% |
| COST240517P00530000 | 2024-05-10 12:51PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 234.38% |
| COST240517P00535000 | 2024-03-08 10:47AM EDT | 535.00 | 0.27 | 0.06 | 5.15 | 0.00 | - | 4 | 9 | 437.94% |
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 540.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | 5 | 15 | 412.99% |
| COST240517P00545000 | 2024-04-22 1:26PM EDT | 545.00 | 0.11 | 0.00 | 4.25 | 0.00 | - | 1 | 5 | 404.54% |
| COST240517P00550000 | 2024-05-10 10:16AM EDT | 550.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 94 | 225.00% |
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 555.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 227.34% |
| COST240517P00560000 | 2024-05-03 9:59AM EDT | 560.00 | 0.10 | 0.00 | 4.25 | 0.00 | - | 12 | 47 | 379.54% |
| COST240517P00565000 | 2024-05-02 11:36AM EDT | 565.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 213.28% |
| COST240517P00570000 | 2024-05-06 3:15PM EDT | 570.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 6 | 61 | 193.75% |
| COST240517P00575000 | 2024-05-09 11:26AM EDT | 575.00 | 0.04 | 0.00 | 4.25 | 0.00 | - | 3 | 45 | 355.08% |
| COST240517P00580000 | 2024-05-13 3:46PM EDT | 580.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 520 | 212.50% |
| COST240517P00585000 | 2024-05-13 2:14PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 83 | 168.75% |
| COST240517P00590000 | 2024-05-14 11:57AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 257 | 165.63% |
| COST240517P00595000 | 2024-05-15 9:30AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 55 | 162.50% |
| COST240517P00600000 | 2024-05-09 11:30AM EDT | 600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 274 | 156.25% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 605.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 25 | 64 | 308.20% |
| COST240517P00610000 | 2024-05-08 11:52AM EDT | 610.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 77 | 300.39% |
| COST240517P00615000 | 2024-05-10 3:09PM EDT | 615.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 80 | 229.98% |
| COST240517P00620000 | 2024-05-09 10:25AM EDT | 620.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 22 | 117 | 177.34% |
| COST240517P00625000 | 2024-05-16 9:31AM EDT | 625.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 1 | 235 | 168.36% |
| COST240517P00630000 | 2024-05-16 12:09PM EDT | 630.00 | 0.01 | 0.00 | 3.00 | 0.00 | - | 20 | 174 | 251.27% |
| COST240517P00635000 | 2024-05-10 12:22PM EDT | 635.00 | 0.06 | 0.00 | 1.11 | 0.00 | - | 1 | 104 | 206.35% |
| COST240517P00640000 | 2024-05-15 1:33PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 121.88% |
| COST240517P00645000 | 2024-05-16 11:30AM EDT | 645.00 | 0.04 | 0.00 | 4.30 | +0.02 | +100.00% | 5 | 372 | 246.92% |
| COST240517P00650000 | 2024-05-16 12:09PM EDT | 650.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 444 | 144.92% |
| COST240517P00655000 | 2024-05-16 11:30AM EDT | 655.00 | 0.21 | 0.00 | 4.30 | +0.04 | +23.53% | 5 | 419 | 231.93% |
| COST240517P00660000 | 2024-05-16 10:40AM EDT | 660.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 1 | 516 | 129.30% |
| COST240517P00662500 | 2024-05-14 10:27AM EDT | 662.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 109.38% |
| COST240517P00665000 | 2024-05-15 1:33PM EDT | 665.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 259 | 107.81% |
| COST240517P00670000 | 2024-05-16 11:29AM EDT | 670.00 | 0.02 | 0.00 | 1.50 | -0.03 | -60.00% | 1 | 681 | 171.00% |
| COST240517P00675000 | 2024-05-15 2:00PM EDT | 675.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 4 | 394 | 164.55% |
| COST240517P00680000 | 2024-05-14 9:41AM EDT | 680.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 666 | 103.13% |
| COST240517P00685000 | 2024-05-15 1:29PM EDT | 685.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 2 | 338 | 187.43% |
| COST240517P00690000 | 2024-05-16 9:54AM EDT | 690.00 | 0.02 | 0.00 | 0.15 | -0.18 | -90.00% | 1 | 581 | 105.27% |
| COST240517P00692500 | 2024-05-10 2:58PM EDT | 692.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 176.37% |
| COST240517P00695000 | 2024-05-15 3:58PM EDT | 695.00 | 0.01 | 0.01 | 1.00 | -0.01 | -50.00% | 2 | 390 | 130.08% |
| COST240517P00700000 | 2024-05-16 2:45PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 1,345 | 75.00% |
| COST240517P00705000 | 2024-05-16 11:29AM EDT | 705.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 556 | 70.31% |
| COST240517P00707500 | 2024-05-16 2:08PM EDT | 707.50 | 0.13 | 0.00 | 1.61 | +0.12 | +1,200.00% | 6 | 108 | 125.10% |
| COST240517P00710000 | 2024-05-16 2:08PM EDT | 710.00 | 0.15 | 0.00 | 0.10 | +0.12 | +400.00% | 14 | 737 | 82.03% |
| COST240517P00712500 | 2024-05-16 2:41PM EDT | 712.50 | 0.02 | 0.00 | 3.25 | -0.01 | -33.33% | 2 | 90 | 137.45% |
| COST240517P00715000 | 2024-05-16 3:35PM EDT | 715.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 1,012 | 70.31% |
| COST240517P00717500 | 2024-05-15 3:40PM EDT | 717.50 | 0.02 | 0.02 | 0.20 | 0.00 | - | 1 | 124 | 82.23% |
| COST240517P00720000 | 2024-05-16 1:39PM EDT | 720.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 31 | 873 | 68.75% |
| COST240517P00722500 | 2024-05-13 12:13PM EDT | 722.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 128 | 132.10% |
| COST240517P00725000 | 2024-05-16 11:29AM EDT | 725.00 | 0.04 | 0.00 | 2.81 | +0.01 | +33.33% | 14 | 2,081 | 115.77% |
| COST240517P00727500 | 2024-05-16 9:30AM EDT | 727.50 | 1.27 | 0.00 | 0.00 | +1.24 | +102.48% | 5 | 269 | 25.00% |
| COST240517P00730000 | 2024-05-16 10:52AM EDT | 730.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 20 | 623 | 71.97% |
| COST240517P00732500 | 2024-05-16 1:29PM EDT | 732.50 | 0.02 | 0.00 | 2.49 | -0.04 | -66.67% | 4 | 33 | 102.39% |
| COST240517P00735000 | 2024-05-16 3:21PM EDT | 735.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 12 | 1,538 | 54.30% |
| COST240517P00737500 | 2024-05-16 11:42AM EDT | 737.50 | 0.05 | 0.01 | 1.02 | -0.07 | -58.33% | 6 | 106 | 79.35% |
| COST240517P00740000 | 2024-05-16 2:38PM EDT | 740.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 187 | 814 | 54.49% |
| COST240517P00742500 | 2024-05-16 11:52AM EDT | 742.50 | 0.04 | 0.02 | 0.18 | 0.00 | - | 45 | 69 | 56.25% |
| COST240517P00745000 | 2024-05-16 2:45PM EDT | 745.00 | 0.03 | 0.02 | 0.14 | -0.06 | -66.67% | 109 | 481 | 52.25% |
| COST240517P00747500 | 2024-05-16 3:12PM EDT | 747.50 | 0.03 | 0.01 | 0.56 | -0.03 | -50.00% | 14 | 83 | 60.25% |
| COST240517P00750000 | 2024-05-16 3:51PM EDT | 750.00 | 0.07 | 0.02 | 0.10 | -0.01 | -12.50% | 178 | 927 | 48.83% |
| COST240517P00755000 | 2024-05-16 3:42PM EDT | 755.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 170 | 646 | 40.82% |
| COST240517P00760000 | 2024-05-16 3:57PM EDT | 760.00 | 0.03 | 0.01 | 0.07 | -0.15 | -83.33% | 171 | 723 | 36.72% |
| COST240517P00765000 | 2024-05-16 3:55PM EDT | 765.00 | 0.06 | 0.05 | 0.08 | -0.25 | -80.65% | 261 | 697 | 32.42% |
| COST240517P00770000 | 2024-05-16 3:59PM EDT | 770.00 | 0.06 | 0.05 | 0.08 | -0.43 | -87.76% | 520 | 840 | 27.34% |
| COST240517P00775000 | 2024-05-16 3:57PM EDT | 775.00 | 0.12 | 0.07 | 0.12 | -0.93 | -88.57% | 575 | 715 | 23.73% |
| COST240517P00780000 | 2024-05-16 3:59PM EDT | 780.00 | 0.25 | 0.19 | 0.32 | -1.88 | -88.26% | 825 | 531 | 22.32% |
| COST240517P00785000 | 2024-05-16 3:59PM EDT | 785.00 | 0.78 | 0.25 | 0.89 | -2.77 | -78.03% | 964 | 389 | 21.61% |
| COST240517P00790000 | 2024-05-16 3:59PM EDT | 790.00 | 2.00 | 1.72 | 2.07 | -4.14 | -67.43% | 2,339 | 245 | 20.48% |
| COST240517P00795000 | 2024-05-16 3:59PM EDT | 795.00 | 4.10 | 4.00 | 4.65 | -5.41 | -56.89% | 1,836 | 44 | 21.73% |
| COST240517P00800000 | 2024-05-16 3:59PM EDT | 800.00 | 7.20 | 7.05 | 9.45 | -6.15 | -46.07% | 1,393 | 86 | 31.73% |
| COST240517P00805000 | 2024-05-16 2:44PM EDT | 805.00 | 12.00 | 10.55 | 13.55 | -4.30 | -26.38% | 139 | 26 | 34.22% |
| COST240517P00810000 | 2024-05-16 3:22PM EDT | 810.00 | 13.75 | 12.50 | 18.10 | -8.92 | -39.35% | 18 | 28 | 37.92% |
| COST240517P00815000 | 2024-05-16 3:11PM EDT | 815.00 | 17.42 | 17.75 | 23.80 | -26.43 | -60.27% | 11 | 0 | 52.54% |
| COST240517P00820000 | 2024-05-16 11:12AM EDT | 820.00 | 19.50 | 22.70 | 27.65 | -59.10 | -75.19% | 2 | 0 | 45.80% |
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 825.00 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 557.70% |
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 835.00 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 582.40% |
| COST240517P00840000 | 2024-05-16 12:34PM EDT | 840.00 | 40.70 | 42.05 | 48.20 | -55.54 | -57.71% | 8 | 0 | 79.10% |
| COST240517P00850000 | 2024-03-07 2:42PM EDT | 850.00 | 76.05 | 131.70 | 139.70 | 0.00 | - | - | 0 | 613.68% |
| COST240517P00855000 | 2024-03-08 10:35AM EDT | 855.00 | 108.65 | 136.55 | 144.80 | 0.00 | - | 1 | 0 | 624.12% |
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 860.00 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 524.00% |
| COST240517P00865000 | 2024-03-01 1:25PM EDT | 865.00 | 117.11 | 128.00 | 137.00 | 0.00 | - | 2 | 0 | 534.08% |
| COST240517P00875000 | 2024-03-06 11:28AM EDT | 875.00 | 107.85 | 156.45 | 165.40 | 0.00 | - | 2 | 0 | 666.27% |
| COST240517P00890000 | 2024-03-15 3:53PM EDT | 890.00 | 164.40 | 155.05 | 163.50 | 0.00 | - | 2 | 0 | 593.04% |
| COST240517P00900000 | 2024-05-16 11:42AM EDT | 900.00 | 99.50 | 102.10 | 108.20 | -87.35 | -46.75% | 16 | 0 | 144.97% |
| COST240517P00905000 | 2024-03-07 10:41AM EDT | 905.00 | 126.21 | 186.80 | 194.65 | 0.00 | - | - | 0 | 721.58% |
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 920.00 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 748.13% |
| COST240517P00925000 | 2024-03-08 4:39PM EDT | 925.00 | 197.30 | 206.60 | 214.80 | 0.00 | - | 1 | 0 | 756.60% |
| COST240517P00940000 | 2024-02-27 12:10PM EDT | 940.00 | 195.97 | 203.00 | 212.00 | 0.00 | - | - | 0 | 668.14% |
| COST240517P00950000 | 2024-03-08 4:39PM EDT | 950.00 | 222.12 | 231.65 | 239.80 | 0.00 | - | 2 | 0 | 798.33% |
| COST240517P00955000 | 2024-03-08 4:39PM EDT | 955.00 | 227.14 | 236.60 | 244.80 | 0.00 | - | 1 | 0 | 806.20% |
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 960.00 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 699.63% |
| COST240517P00970000 | 2024-03-08 4:39PM EDT | 970.00 | 242.25 | 251.65 | 259.80 | 0.00 | - | 2 | 0 | 829.90% |
| COST240517P00975000 | 2024-03-08 4:39PM EDT | 975.00 | 247.27 | 256.85 | 264.80 | 0.00 | - | 1 | 0 | 838.20% |
| COST240517P01000000 | 2024-03-22 10:20AM EDT | 1,000.00 | 258.24 | 286.05 | 295.55 | 0.00 | - | 4 | 0 | 906.51% |
© 2024 Yahoo. All rights reserved.