UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.17 -2.76 (-3.37%) GOLD FUTURES
2,330.10 +27.20 (+1.18%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,741.24 -2,040.14 (-4.27%)
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 | 175.78% |
| 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 | 226.97% |
| 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 | 183.26% |
| COST240517C00475000 | 2024-01-18 3:05PM EDT | 475.00 | 214.90 | 250.00 | 258.15 | 0.00 | - | 4 | 1 | 141.19% |
| COST240517C00490000 | 2024-02-20 10:30AM EDT | 490.00 | 245.13 | 252.85 | 260.85 | 0.00 | - | 2 | 3 | 197.44% |
| COST240517C00500000 | 2024-04-24 10:25AM EDT | 500.00 | 222.20 | 219.10 | 228.00 | 0.00 | - | - | 4 | 90.23% |
| COST240517C00505000 | 2024-04-26 1:22PM EDT | 505.00 | 225.56 | 214.10 | 223.00 | 0.00 | - | 1 | 2 | 88.11% |
| COST240517C00515000 | 2024-04-29 10:24AM EDT | 515.00 | 212.11 | 204.15 | 213.00 | 0.00 | - | 1 | 1 | 84.23% |
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 525.00 | 197.60 | 194.15 | 203.00 | 0.00 | - | 1 | 2 | 80.10% |
| COST240517C00535000 | 2024-04-22 12:23PM EDT | 535.00 | 175.38 | 184.20 | 193.00 | 0.00 | - | 1 | 1 | 76.29% |
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 540.00 | 177.45 | 179.35 | 188.80 | 0.00 | - | 1 | 4 | 78.49% |
| COST240517C00545000 | 2024-01-19 2:20PM EDT | 545.00 | 157.65 | 181.25 | 190.80 | 0.00 | - | 1 | 1 | 110.91% |
| COST240517C00550000 | 2024-04-26 11:39AM EDT | 550.00 | 180.06 | 169.25 | 178.80 | 0.00 | - | 1 | 6 | 73.94% |
| COST240517C00555000 | 2024-04-12 1:25PM EDT | 555.00 | 175.21 | 164.30 | 173.85 | 0.00 | - | 1 | 3 | 72.27% |
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 560.00 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 104.00% |
| COST240517C00565000 | 2024-04-29 10:24AM EDT | 565.00 | 162.28 | 154.30 | 163.80 | 0.00 | - | 1 | 12 | 68.01% |
| COST240517C00570000 | 2024-04-25 10:59AM EDT | 570.00 | 146.45 | 149.40 | 159.00 | 0.00 | - | 1 | 7 | 67.04% |
| COST240517C00575000 | 2024-04-30 11:03AM EDT | 575.00 | 148.34 | 144.35 | 153.65 | 0.00 | - | 1 | 2 | 63.61% |
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 580.00 | 141.25 | 139.45 | 149.00 | 0.00 | - | 3 | 7 | 63.15% |
| COST240517C00585000 | 2024-04-19 2:59PM EDT | 585.00 | 123.01 | 134.50 | 144.00 | 0.00 | - | 6 | 10 | 61.29% |
| COST240517C00590000 | 2024-04-24 2:35PM EDT | 590.00 | 134.75 | 129.45 | 138.90 | 0.00 | - | 3 | 4 | 58.80% |
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 595.00 | 129.90 | 124.45 | 133.95 | 0.00 | - | 1 | 2 | 56.96% |
| COST240517C00600000 | 2024-04-29 10:29AM EDT | 600.00 | 127.48 | 119.50 | 129.00 | 0.00 | - | 1 | 14 | 55.26% |
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 605.00 | 102.68 | 114.55 | 124.00 | 0.00 | - | 2 | 4 | 53.42% |
| COST240517C00610000 | 2024-04-24 11:34AM EDT | 610.00 | 113.35 | 110.25 | 119.00 | 0.00 | - | 1 | 4 | 53.30% |
| COST240517C00615000 | 2024-04-24 3:29PM EDT | 615.00 | 109.96 | 105.00 | 114.00 | 0.00 | - | 2 | 9 | 50.62% |
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 620.00 | 104.65 | 100.00 | 109.00 | 0.00 | - | 1 | 23 | 65.60% |
| COST240517C00625000 | 2024-04-26 2:56PM EDT | 625.00 | 106.15 | 95.00 | 104.00 | 0.00 | - | 1 | 11 | 63.16% |
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 630.00 | 94.30 | 90.00 | 99.00 | 0.00 | - | 6 | 15 | 60.72% |
| COST240517C00635000 | 2024-04-25 10:59AM EDT | 635.00 | 83.50 | 85.00 | 94.00 | 0.00 | - | 1 | 23 | 58.28% |
| COST240517C00640000 | 2024-04-30 12:38PM EDT | 640.00 | 82.80 | 80.00 | 89.00 | 0.00 | - | 3 | 18 | 55.83% |
| COST240517C00645000 | 2024-04-24 11:14AM EDT | 645.00 | 80.80 | 75.00 | 84.00 | 0.00 | - | 20 | 46 | 53.38% |
| COST240517C00650000 | 2024-04-30 9:36AM EDT | 650.00 | 77.02 | 70.50 | 79.00 | 0.00 | - | 2 | 44 | 50.93% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 655.00 | 63.50 | 65.15 | 74.00 | 0.00 | - | 2 | 12 | 48.46% |
| COST240517C00660000 | 2024-05-01 3:42PM EDT | 660.00 | 69.13 | 60.20 | 69.90 | +0.95 | +1.39% | 5 | 19 | 48.23% |
| COST240517C00665000 | 2024-04-30 11:16AM EDT | 665.00 | 57.55 | 55.80 | 65.00 | 0.00 | - | 1 | 31 | 45.91% |
| COST240517C00670000 | 2024-04-22 1:54PM EDT | 670.00 | 51.25 | 51.45 | 59.15 | 0.00 | - | 1 | 52 | 41.34% |
| COST240517C00675000 | 2024-05-01 3:19PM EDT | 675.00 | 56.16 | 46.70 | 54.40 | +5.70 | +11.30% | 1 | 43 | 39.36% |
| COST240517C00680000 | 2024-04-26 1:00PM EDT | 680.00 | 53.30 | 43.20 | 49.95 | 0.00 | - | 1 | 72 | 37.98% |
| COST240517C00685000 | 2024-04-25 11:28AM EDT | 685.00 | 38.71 | 39.80 | 43.10 | 0.00 | - | 1 | 67 | 31.30% |
| COST240517C00690000 | 2024-05-01 3:32PM EDT | 690.00 | 40.20 | 34.00 | 37.45 | -3.50 | -8.01% | 3 | 88 | 27.30% |
| COST240517C00695000 | 2024-04-29 3:39PM EDT | 695.00 | 34.42 | 30.85 | 33.15 | 0.00 | - | 1 | 109 | 26.21% |
| COST240517C00700000 | 2024-05-01 1:08PM EDT | 700.00 | 29.30 | 26.95 | 30.35 | +2.63 | +9.86% | 1 | 326 | 27.73% |
| COST240517C00705000 | 2024-05-01 1:08PM EDT | 705.00 | 25.37 | 20.80 | 25.80 | +2.17 | +9.35% | 2 | 159 | 25.57% |
| COST240517C00707500 | 2024-04-29 11:36AM EDT | 707.50 | 21.65 | 21.60 | 24.05 | 0.00 | - | 2 | 34 | 25.34% |
| COST240517C00710000 | 2024-05-01 2:49PM EDT | 710.00 | 25.00 | 19.95 | 21.30 | +4.00 | +19.05% | 8 | 328 | 23.31% |
| COST240517C00712500 | 2024-05-01 10:10AM EDT | 712.50 | 16.65 | 18.05 | 19.45 | -1.60 | -8.77% | 4 | 534 | 22.76% |
| COST240517C00715000 | 2024-05-01 2:21PM EDT | 715.00 | 19.33 | 16.45 | 17.80 | +1.58 | +8.90% | 29 | 386 | 22.45% |
| COST240517C00717500 | 2024-05-01 2:34PM EDT | 717.50 | 18.05 | 15.20 | 16.20 | +1.88 | +11.63% | 28 | 137 | 22.12% |
| COST240517C00720000 | 2024-05-01 3:32PM EDT | 720.00 | 16.11 | 13.40 | 14.60 | +0.76 | +4.95% | 64 | 489 | 21.68% |
| COST240517C00722500 | 2024-05-01 3:10PM EDT | 722.50 | 16.22 | 12.35 | 13.30 | +2.79 | +20.77% | 84 | 72 | 21.61% |
| COST240517C00725000 | 2024-05-01 2:19PM EDT | 725.00 | 11.60 | 10.95 | 11.90 | -0.82 | -6.60% | 120 | 368 | 21.26% |
| COST240517C00727500 | 2024-05-01 3:55PM EDT | 727.50 | 10.20 | 10.10 | 10.50 | -0.55 | -5.12% | 26 | 183 | 20.78% |
| COST240517C00730000 | 2024-05-01 3:59PM EDT | 730.00 | 9.40 | 9.00 | 9.25 | -1.13 | -10.73% | 154 | 1,221 | 20.42% |
| COST240517C00735000 | 2024-05-01 2:55PM EDT | 735.00 | 8.50 | 7.05 | 7.35 | +0.09 | +1.07% | 19 | 619 | 20.30% |
| COST240517C00740000 | 2024-05-01 3:58PM EDT | 740.00 | 5.50 | 5.20 | 5.90 | -1.08 | -16.41% | 126 | 1,310 | 20.47% |
| COST240517C00745000 | 2024-05-01 3:05PM EDT | 745.00 | 5.75 | 3.90 | 4.50 | +0.64 | +12.52% | 50 | 525 | 20.25% |
| COST240517C00750000 | 2024-05-01 3:55PM EDT | 750.00 | 3.32 | 3.20 | 3.45 | -0.48 | -12.63% | 150 | 1,999 | 20.25% |
| COST240517C00755000 | 2024-05-01 2:00PM EDT | 755.00 | 3.55 | 2.25 | 2.66 | +0.55 | +18.33% | 15 | 440 | 20.38% |
| COST240517C00760000 | 2024-05-01 3:54PM EDT | 760.00 | 1.97 | 1.68 | 2.02 | +0.07 | +3.68% | 37 | 470 | 20.48% |
| COST240517C00765000 | 2024-05-01 3:54PM EDT | 765.00 | 1.49 | 1.27 | 1.53 | +0.08 | +5.67% | 27 | 326 | 20.62% |
| COST240517C00770000 | 2024-05-01 3:55PM EDT | 770.00 | 1.08 | 0.73 | 1.18 | -0.14 | -11.48% | 15 | 397 | 20.90% |
| COST240517C00775000 | 2024-05-01 2:57PM EDT | 775.00 | 0.91 | 0.76 | 0.92 | +0.08 | +9.64% | 15 | 1,083 | 21.24% |
| COST240517C00780000 | 2024-05-01 3:52PM EDT | 780.00 | 0.65 | 0.58 | 0.73 | -0.09 | -12.16% | 56 | 463 | 21.66% |
| COST240517C00785000 | 2024-05-01 3:18PM EDT | 785.00 | 0.59 | 0.44 | 0.63 | +0.01 | +1.72% | 6 | 263 | 22.41% |
| COST240517C00790000 | 2024-05-01 3:11PM EDT | 790.00 | 0.46 | 0.32 | 0.53 | +0.06 | +15.00% | 6 | 474 | 23.04% |
| COST240517C00795000 | 2024-04-30 2:47PM EDT | 795.00 | 0.34 | 0.27 | 0.45 | 0.00 | - | 1 | 131 | 23.66% |
| COST240517C00800000 | 2024-05-01 3:16PM EDT | 800.00 | 0.35 | 0.21 | 0.39 | +0.05 | +16.67% | 28 | 783 | 24.34% |
| COST240517C00805000 | 2024-05-01 9:53AM EDT | 805.00 | 0.13 | 0.14 | 0.32 | -0.11 | -45.83% | 3 | 280 | 24.78% |
| COST240517C00810000 | 2024-04-30 11:43AM EDT | 810.00 | 0.20 | 0.14 | 0.30 | 0.00 | - | 10 | 192 | 25.71% |
| COST240517C00815000 | 2024-04-29 12:25PM EDT | 815.00 | 0.19 | 0.11 | 0.28 | 0.00 | - | 1 | 138 | 26.59% |
| COST240517C00820000 | 2024-04-30 10:24AM EDT | 820.00 | 0.17 | 0.08 | 0.25 | 0.00 | - | 2 | 82 | 27.27% |
| COST240517C00825000 | 2024-04-30 3:14PM EDT | 825.00 | 0.17 | 0.07 | 0.23 | 0.00 | - | 20 | 966 | 28.05% |
| COST240517C00830000 | 2024-04-30 3:24PM EDT | 830.00 | 0.14 | 0.06 | 0.24 | 0.00 | - | 10 | 79 | 29.30% |
| COST240517C00835000 | 2024-04-29 3:07PM EDT | 835.00 | 0.01 | 0.06 | 0.60 | -0.11 | -91.67% | 1 | 130 | 34.86% |
| COST240517C00840000 | 2024-04-22 1:20PM EDT | 840.00 | 0.12 | 0.05 | 2.00 | 0.00 | - | 59 | 117 | 45.25% |
| COST240517C00845000 | 2024-04-22 10:40AM EDT | 845.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 3 | 48 | 36.16% |
| COST240517C00850000 | 2024-05-01 10:18AM EDT | 850.00 | 0.10 | 0.04 | 0.15 | -0.02 | -16.67% | 1 | 302 | 31.59% |
| COST240517C00855000 | 2024-04-19 1:36PM EDT | 855.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 56 | 39.50% |
| COST240517C00860000 | 2024-04-18 12:53PM EDT | 860.00 | 0.16 | 0.00 | 0.73 | 0.00 | - | 1 | 123 | 41.94% |
| COST240517C00865000 | 2024-04-18 1:46PM EDT | 865.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 42.27% |
| COST240517C00870000 | 2024-04-23 3:22PM EDT | 870.00 | 1.60 | 0.00 | 3.85 | 0.00 | - | 2 | 189 | 52.73% |
| COST240517C00875000 | 2024-04-19 9:40AM EDT | 875.00 | 0.21 | 0.00 | 2.64 | 0.00 | - | 1 | 809 | 50.20% |
| COST240517C00880000 | 2024-05-01 12:22PM EDT | 880.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 28 | 110 | 48.91% |
| COST240517C00885000 | 2024-04-19 1:52PM EDT | 885.00 | 0.08 | 0.00 | 0.14 | -0.01 | -11.11% | 2 | 115 | 37.99% |
| COST240517C00890000 | 2024-03-13 10:17AM EDT | 890.00 | 0.86 | 0.09 | 0.34 | 0.00 | - | 11 | 137 | 43.46% |
| COST240517C00895000 | 2024-04-15 3:23PM EDT | 895.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 15 | 38.77% |
| COST240517C00900000 | 2024-05-01 11:16AM EDT | 900.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 9 | 1,075 | 42.48% |
| COST240517C00905000 | 2024-05-01 3:17PM EDT | 905.00 | 0.34 | 0.00 | 0.60 | +0.11 | +47.83% | 3 | 69 | 50.27% |
| COST240517C00910000 | 2024-04-30 11:00AM EDT | 910.00 | 0.07 | 0.00 | 3.85 | 0.00 | - | 2 | 64 | 62.45% |
| COST240517C00915000 | 2024-03-20 3:02PM EDT | 915.00 | 0.40 | 0.00 | 0.42 | 0.00 | - | 1 | 205 | 49.71% |
| COST240517C00920000 | 2024-04-29 1:51PM EDT | 920.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 129 | 47.36% |
| COST240517C00925000 | 2024-04-10 11:00AM EDT | 925.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 15 | 49.61% |
| COST240517C00930000 | 2024-03-20 2:53PM EDT | 930.00 | 0.34 | 0.01 | 0.30 | 0.00 | - | 1 | 67 | 50.34% |
| COST240517C00935000 | 2024-04-09 11:31AM EDT | 935.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 27 | 59.84% |
| COST240517C00940000 | 2024-03-27 9:50AM EDT | 940.00 | 0.28 | 0.01 | 0.15 | 0.00 | - | 3 | 43 | 48.05% |
| COST240517C00945000 | 2024-04-01 2:38PM EDT | 945.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 18 | 52 | 54.10% |
| COST240517C00950000 | 2024-04-15 10:15AM EDT | 950.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 49.71% |
| COST240517C00955000 | 2024-03-22 3:46PM EDT | 955.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 10 | 111 | 54.25% |
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 960.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 49.22% |
| COST240517C00965000 | 2024-04-08 3:47PM EDT | 965.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 20 | 24 | 52.54% |
| COST240517C00970000 | 2024-04-22 11:54AM EDT | 970.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 51 | 53.03% |
| COST240517C00975000 | 2024-04-22 11:00AM EDT | 975.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 59.96% |
| COST240517C00980000 | 2024-04-24 1:34PM EDT | 980.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 7 | 10 | 77.64% |
| COST240517C00985000 | 2024-04-04 3:59PM EDT | 985.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 50.20% |
| COST240517C00990000 | 2024-05-01 10:32AM EDT | 990.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 5 | 50.39% |
| COST240517C00995000 | 2024-04-05 2:17PM EDT | 995.00 | 0.52 | 0.00 | 0.55 | 0.00 | - | 14 | 46 | 61.04% |
| COST240517C01000000 | 2024-05-01 2:49PM EDT | 1,000.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 948 | 49.61% |
| COST240517C01020000 | 2024-04-16 11:41AM EDT | 1,020.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 352 | 57.13% |
| COST240517C01040000 | 2024-04-08 2:32PM EDT | 1,040.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 89.48% |
| COST240517C01080000 | 2024-04-26 10:53AM EDT | 1,080.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 252 | 59.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00340000 | 2024-04-01 9:30AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| COST240517P00390000 | 2024-03-12 1:38PM EDT | 390.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 118.26% |
| COST240517P00400000 | 2024-03-12 12:12PM EDT | 400.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 12 | 12 | 103.71% |
| COST240517P00410000 | 2024-04-08 10:29AM EDT | 410.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | - | 1 | 105.86% |
| COST240517P00420000 | 2024-01-10 3:15PM EDT | 420.00 | 0.23 | 0.00 | 0.68 | 0.00 | - | - | 1 | 104.79% |
| COST240517P00440000 | 2024-01-16 12:51PM EDT | 440.00 | 0.44 | 0.07 | 0.55 | 0.00 | - | - | 0 | 95.51% |
| COST240517P00450000 | 2024-04-04 3:29PM EDT | 450.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 3 | 13 | 86.91% |
| COST240517P00455000 | 2024-04-26 2:19PM EDT | 455.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 1 | 11 | 109.11% |
| COST240517P00460000 | 2024-03-19 10:08AM EDT | 460.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 10 | 12 | 106.84% |
| COST240517P00465000 | 2024-04-18 12:33PM EDT | 465.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 73.44% |
| COST240517P00470000 | 2024-04-19 10:23AM EDT | 470.00 | 0.03 | 0.01 | 2.52 | 0.00 | - | 1 | 11 | 102.44% |
| COST240517P00475000 | 2024-03-27 11:07AM EDT | 475.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 8 | 72.56% |
| COST240517P00485000 | 2024-04-26 3:48PM EDT | 485.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 9 | 61.52% |
| COST240517P00490000 | 2024-02-12 12:41PM EDT | 490.00 | 0.56 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 72.95% |
| COST240517P00500000 | 2024-04-22 2:27PM EDT | 500.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 66 | 68.75% |
| COST240517P00505000 | 2024-04-17 12:14PM EDT | 505.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 93.92% |
| COST240517P00510000 | 2024-04-30 9:30AM EDT | 510.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 111 | 56.25% |
| COST240517P00515000 | 2024-03-04 12:17PM EDT | 515.00 | 0.44 | 0.04 | 3.70 | 0.00 | - | 5 | 9 | 89.28% |
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 520.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 8 | 10 | 87.38% |
| COST240517P00525000 | 2024-04-23 2:42PM EDT | 525.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 9 | 85.23% |
| COST240517P00530000 | 2024-04-23 3:16PM EDT | 530.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 54.69% |
| COST240517P00535000 | 2024-03-08 10:47AM EDT | 535.00 | 0.27 | 0.06 | 5.15 | 0.00 | - | 4 | 9 | 86.24% |
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 540.00 | 0.05 | 0.00 | 3.85 | 0.00 | - | 5 | 15 | 79.08% |
| COST240517P00545000 | 2024-04-22 1:26PM EDT | 545.00 | 0.11 | 0.00 | 3.85 | 0.00 | - | 1 | 5 | 76.98% |
| COST240517P00550000 | 2024-04-23 1:26PM EDT | 550.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 35 | 94 | 48.15% |
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 555.00 | 0.21 | 0.00 | 3.85 | 0.00 | - | 1 | 7 | 72.82% |
| COST240517P00560000 | 2024-04-10 10:08AM EDT | 560.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | 1 | 59 | 70.76% |
| COST240517P00565000 | 2024-04-29 3:59PM EDT | 565.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 32 | 45.70% |
| COST240517P00570000 | 2024-05-01 2:19PM EDT | 570.00 | 0.09 | 0.05 | 0.15 | +0.03 | +50.00% | 3 | 61 | 44.92% |
| COST240517P00575000 | 2024-04-19 12:09PM EDT | 575.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 45 | 48.49% |
| COST240517P00580000 | 2024-04-29 9:52AM EDT | 580.00 | 0.07 | 0.05 | 0.74 | 0.00 | - | 2 | 512 | 52.52% |
| COST240517P00585000 | 2024-04-12 2:56PM EDT | 585.00 | 0.35 | 0.00 | 0.81 | 0.00 | - | 1 | 60 | 51.54% |
| COST240517P00590000 | 2024-04-26 9:36AM EDT | 590.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | 1 | 71 | 58.79% |
| COST240517P00595000 | 2024-04-24 12:01PM EDT | 595.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | 25 | 46 | 56.79% |
| COST240517P00600000 | 2024-05-01 3:50PM EDT | 600.00 | 0.15 | 0.01 | 0.27 | -0.01 | -6.25% | 72 | 217 | 39.01% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 605.00 | 0.27 | 0.10 | 0.26 | 0.00 | - | 25 | 64 | 37.31% |
| COST240517P00610000 | 2024-05-01 12:48PM EDT | 610.00 | 0.19 | 0.00 | 3.95 | +0.03 | +18.75% | 1 | 78 | 50.99% |
| COST240517P00615000 | 2024-04-30 3:58PM EDT | 615.00 | 0.20 | 0.02 | 0.27 | 0.00 | - | 2 | 88 | 34.45% |
| COST240517P00620000 | 2024-04-29 1:11PM EDT | 620.00 | 0.26 | 0.10 | 0.29 | 0.00 | - | 1 | 102 | 33.28% |
| COST240517P00625000 | 2024-05-01 2:52PM EDT | 625.00 | 0.21 | 0.12 | 0.30 | -0.04 | -16.00% | 1 | 232 | 31.91% |
| COST240517P00630000 | 2024-04-29 11:46AM EDT | 630.00 | 0.27 | 0.20 | 0.32 | 0.00 | - | 1 | 153 | 30.69% |
| COST240517P00635000 | 2024-05-01 11:52AM EDT | 635.00 | 0.34 | 0.25 | 0.43 | -0.26 | -43.33% | 18 | 95 | 30.54% |
| COST240517P00640000 | 2024-05-01 3:24PM EDT | 640.00 | 0.30 | 0.31 | 0.45 | -0.16 | -34.78% | 2 | 155 | 29.18% |
| COST240517P00645000 | 2024-05-01 1:53PM EDT | 645.00 | 0.45 | 0.10 | 0.72 | -0.07 | -13.46% | 20 | 396 | 29.99% |
| COST240517P00650000 | 2024-05-01 3:18PM EDT | 650.00 | 0.40 | 0.30 | 0.57 | -0.16 | -28.57% | 31 | 530 | 27.10% |
| COST240517P00655000 | 2024-05-01 2:53PM EDT | 655.00 | 0.47 | 0.40 | 0.66 | -0.17 | -26.56% | 2 | 487 | 26.17% |
| COST240517P00660000 | 2024-05-01 3:23PM EDT | 660.00 | 0.55 | 0.64 | 0.73 | -0.24 | -30.38% | 11 | 553 | 24.98% |
| COST240517P00665000 | 2024-05-01 2:01PM EDT | 665.00 | 0.64 | 0.75 | 0.88 | -0.30 | -31.91% | 4 | 363 | 24.20% |
| COST240517P00670000 | 2024-05-01 2:19PM EDT | 670.00 | 0.79 | 0.95 | 1.08 | -0.34 | -30.09% | 21 | 801 | 23.49% |
| COST240517P00675000 | 2024-05-01 3:54PM EDT | 675.00 | 1.14 | 1.19 | 1.61 | -0.36 | -24.00% | 23 | 498 | 23.93% |
| COST240517P00680000 | 2024-05-01 3:54PM EDT | 680.00 | 1.46 | 1.47 | 1.96 | -0.44 | -23.16% | 42 | 621 | 23.22% |
| COST240517P00685000 | 2024-05-01 3:22PM EDT | 685.00 | 1.40 | 1.87 | 2.38 | -0.80 | -36.36% | 31 | 630 | 22.47% |
| COST240517P00690000 | 2024-05-01 3:40PM EDT | 690.00 | 2.03 | 2.34 | 2.60 | -0.73 | -26.45% | 84 | 880 | 20.92% |
| COST240517P00695000 | 2024-05-01 3:14PM EDT | 695.00 | 2.21 | 3.00 | 3.40 | -1.39 | -38.61% | 16 | 515 | 20.66% |
| COST240517P00700000 | 2024-05-01 3:50PM EDT | 700.00 | 3.25 | 3.85 | 4.45 | -1.07 | -24.77% | 77 | 1,692 | 20.51% |
| COST240517P00705000 | 2024-05-01 3:36PM EDT | 705.00 | 4.08 | 4.90 | 5.40 | -1.67 | -29.04% | 51 | 596 | 19.72% |
| COST240517P00707500 | 2024-05-01 2:29PM EDT | 707.50 | 5.16 | 5.35 | 6.10 | -0.99 | -16.10% | 1 | 123 | 19.59% |
| COST240517P00710000 | 2024-05-01 3:16PM EDT | 710.00 | 6.50 | 6.15 | 7.00 | +0.05 | +0.78% | 46 | 893 | 19.70% |
| COST240517P00712500 | 2024-05-01 1:38PM EDT | 712.50 | 6.45 | 6.70 | 7.70 | -2.00 | -23.67% | 25 | 69 | 19.33% |
| COST240517P00715000 | 2024-05-01 3:11PM EDT | 715.00 | 5.83 | 7.60 | 8.65 | -2.19 | -27.31% | 86 | 1,133 | 19.26% |
| COST240517P00717500 | 2024-05-01 2:56PM EDT | 717.50 | 6.60 | 8.60 | 9.55 | -3.13 | -32.17% | 8 | 62 | 18.98% |
| COST240517P00720000 | 2024-05-01 3:30PM EDT | 720.00 | 10.20 | 9.55 | 10.65 | +0.25 | +2.51% | 91 | 994 | 18.89% |
| COST240517P00722500 | 2024-05-01 3:47PM EDT | 722.50 | 9.24 | 10.60 | 11.85 | -2.16 | -18.95% | 70 | 101 | 18.83% |
| COST240517P00725000 | 2024-05-01 3:11PM EDT | 725.00 | 9.28 | 12.25 | 12.70 | -2.81 | -23.24% | 81 | 1,954 | 18.07% |
| COST240517P00727500 | 2024-05-01 3:56PM EDT | 727.50 | 13.76 | 13.50 | 14.10 | +0.06 | +0.44% | 26 | 132 | 18.05% |
| COST240517P00730000 | 2024-05-01 3:24PM EDT | 730.00 | 11.70 | 14.75 | 15.50 | -6.40 | -35.36% | 27 | 398 | 17.89% |
| COST240517P00735000 | 2024-05-01 3:52PM EDT | 735.00 | 16.90 | 17.80 | 18.60 | -0.80 | -4.52% | 10 | 214 | 17.63% |
| COST240517P00740000 | 2024-05-01 3:10PM EDT | 740.00 | 16.83 | 20.60 | 24.15 | -4.77 | -22.08% | 3 | 382 | 21.34% |
| COST240517P00745000 | 2024-04-29 3:42PM EDT | 745.00 | 23.87 | 23.60 | 27.20 | 0.00 | - | 3 | 217 | 20.10% |
| COST240517P00750000 | 2024-05-01 11:55AM EDT | 750.00 | 27.05 | 27.65 | 33.30 | -2.50 | -8.46% | 3 | 316 | 24.69% |
| COST240517P00755000 | 2024-04-24 9:30AM EDT | 755.00 | 37.02 | 31.10 | 37.70 | 0.00 | - | 1 | 184 | 25.71% |
| COST240517P00760000 | 2024-04-29 10:51AM EDT | 760.00 | 38.30 | 35.35 | 39.15 | 0.00 | - | 9 | 104 | 18.35% |
| COST240517P00765000 | 2024-04-25 3:45PM EDT | 765.00 | 45.11 | 39.10 | 44.80 | 0.00 | - | 1 | 121 | 22.30% |
| COST240517P00770000 | 2024-04-30 9:55AM EDT | 770.00 | 46.66 | 43.00 | 51.00 | 0.00 | - | 1 | 22 | 27.67% |
| COST240517P00775000 | 2024-04-03 3:35PM EDT | 775.00 | 71.03 | 48.00 | 56.70 | 0.00 | - | 170 | 3 | 31.45% |
| COST240517P00780000 | 2024-04-10 10:50AM EDT | 780.00 | 60.50 | 53.00 | 61.70 | 0.00 | - | 2 | 0 | 33.31% |
| COST240517P00785000 | 2024-04-03 3:35PM EDT | 785.00 | 58.75 | 58.00 | 66.85 | -22.61 | -27.79% | 4 | 4 | 35.56% |
| COST240517P00790000 | 2024-04-25 10:04AM EDT | 790.00 | 71.37 | 63.00 | 71.80 | 0.00 | - | 1 | 0 | 37.21% |
| COST240517P00795000 | 2024-04-10 2:33PM EDT | 795.00 | 70.75 | 68.00 | 77.30 | 0.00 | - | 7 | 0 | 40.41% |
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 800.00 | 78.78 | 73.00 | 82.00 | 0.00 | - | 1 | 0 | 41.29% |
| COST240517P00805000 | 2024-04-25 3:51PM EDT | 805.00 | 83.80 | 78.00 | 87.00 | 0.00 | - | 1 | 0 | 43.00% |
| COST240517P00810000 | 2024-03-22 1:31PM EDT | 810.00 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 66.35% |
| COST240517P00815000 | 2024-03-06 3:27PM EDT | 815.00 | 59.60 | 96.60 | 104.80 | 0.00 | - | 13 | 0 | 56.52% |
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 820.00 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 70.52% |
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 825.00 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 60.09% |
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 835.00 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 64.26% |
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 840.00 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 0.00% |
| COST240517P00850000 | 2024-03-07 2:42PM EDT | 850.00 | 76.05 | 131.70 | 139.70 | 0.00 | - | - | 0 | 68.56% |
| COST240517P00855000 | 2024-03-08 10:35AM EDT | 855.00 | 108.65 | 136.55 | 144.80 | 0.00 | - | 1 | 0 | 70.11% |
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 860.00 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST240517P00865000 | 2024-03-01 1:25PM EDT | 865.00 | 117.11 | 128.00 | 137.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240517P00875000 | 2024-03-06 11:28AM EDT | 875.00 | 107.85 | 156.45 | 165.40 | 0.00 | - | 2 | 0 | 77.12% |
| COST240517P00890000 | 2024-03-15 3:53PM EDT | 890.00 | 164.40 | 155.05 | 163.50 | 0.00 | - | 2 | 0 | 0.00% |
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 900.00 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 62.13% |
| COST240517P00905000 | 2024-03-07 10:41AM EDT | 905.00 | 126.21 | 186.80 | 194.65 | 0.00 | - | - | 0 | 85.45% |
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 920.00 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 89.69% |
| COST240517P00925000 | 2024-03-08 4:39PM EDT | 925.00 | 197.30 | 206.60 | 214.80 | 0.00 | - | 1 | 0 | 91.00% |
| COST240517P00940000 | 2024-02-27 12:10PM EDT | 940.00 | 195.97 | 203.00 | 212.00 | 0.00 | - | - | 0 | 0.00% |
| COST240517P00950000 | 2024-03-08 4:39PM EDT | 950.00 | 222.12 | 231.65 | 239.80 | 0.00 | - | 2 | 0 | 97.80% |
| COST240517P00955000 | 2024-03-08 4:39PM EDT | 955.00 | 227.14 | 236.60 | 244.80 | 0.00 | - | 1 | 0 | 99.02% |
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 960.00 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST240517P00970000 | 2024-03-08 4:39PM EDT | 970.00 | 242.25 | 251.65 | 259.80 | 0.00 | - | 2 | 0 | 102.95% |
| COST240517P00975000 | 2024-03-08 4:39PM EDT | 975.00 | 247.27 | 256.85 | 264.80 | 0.00 | - | 1 | 0 | 104.55% |
| COST240517P01000000 | 2024-03-22 10:20AM EDT | 1,000.00 | 258.24 | 286.05 | 295.55 | 0.00 | - | 4 | 0 | 126.15% |
© 2024 Yahoo. All rights reserved.