Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719C00285000 | 2024-03-28 10:04AM EDT | 285.00 | 451.00 | 444.00 | 453.00 | 0.00 | - | 1 | 2 | 143.12% |
| COST240719C00385000 | 2024-02-13 4:55PM EDT | 385.00 | 336.00 | 349.00 | 358.15 | 0.00 | - | 1 | 6 | 113.97% |
| COST240719C00400000 | 2024-04-26 1:37PM EDT | 400.00 | 334.91 | 320.60 | 329.00 | 0.00 | - | 1 | 1 | 69.10% |
| COST240719C00415000 | 2024-04-23 10:01AM EDT | 415.00 | 306.87 | 306.50 | 314.15 | 0.00 | - | 553 | 511 | 67.84% |
| COST240719C00425000 | 2023-12-20 12:41PM EDT | 425.00 | 240.79 | 274.50 | 284.00 | 0.00 | - | - | 6 | 0.00% |
| COST240719C00430000 | 2023-12-21 3:51PM EDT | 430.00 | 246.65 | 237.20 | 246.30 | 0.00 | - | - | 574 | 0.00% |
| COST240719C00440000 | 2023-12-20 12:41PM EDT | 440.00 | 240.79 | 228.05 | 236.70 | 0.00 | - | 6 | 6 | 0.00% |
| COST240719C00465000 | 2024-03-11 9:40AM EDT | 465.00 | 258.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240719C00475000 | 2023-12-14 12:45PM EDT | 475.00 | 162.65 | 216.75 | 223.25 | 0.00 | - | - | 2 | 0.00% |
| COST240719C00490000 | 2023-12-04 3:33PM EDT | 490.00 | 115.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00495000 | 2023-12-07 1:27PM EDT | 495.00 | 123.55 | 174.00 | 177.60 | 0.00 | - | - | 0 | 0.00% |
| COST240719C00500000 | 2024-04-18 2:46PM EDT | 500.00 | 217.25 | 222.90 | 230.25 | 0.00 | - | 4 | 23 | 51.76% |
| COST240719C00505000 | 2023-12-19 11:17AM EDT | 505.00 | 172.13 | 191.00 | 199.50 | 0.00 | - | 1 | 4 | 0.00% |
| COST240719C00510000 | 2023-12-01 2:06PM EDT | 510.00 | 96.65 | 163.75 | 168.95 | 0.00 | - | 1 | 4 | 0.00% |
| COST240719C00515000 | 2024-04-05 3:45PM EDT | 515.00 | 205.80 | 208.20 | 214.35 | 0.00 | - | 2 | 9 | 54.90% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 520.00 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 525.00 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240719C00530000 | 2024-02-26 3:04PM EDT | 530.00 | 226.67 | 206.35 | 214.50 | 0.00 | - | 6 | 4 | 69.10% |
| COST240719C00535000 | 2024-03-08 10:58AM EDT | 535.00 | 224.00 | 184.00 | 192.00 | 0.00 | - | 1 | 7 | 44.94% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 540.00 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 66.77% |
| COST240719C00545000 | 2024-04-19 2:00PM EDT | 545.00 | 170.73 | 178.70 | 186.40 | 0.00 | - | 1 | 10 | 51.32% |
| COST240719C00550000 | 2024-04-30 10:17AM EDT | 550.00 | 182.32 | 174.15 | 181.50 | 0.00 | - | 2 | 6 | 50.25% |
| COST240719C00555000 | 2023-12-27 4:47PM EDT | 555.00 | 132.00 | 143.75 | 151.95 | 0.00 | - | - | 14 | 0.00% |
| COST240719C00560000 | 2024-04-18 1:58PM EDT | 560.00 | 159.35 | 164.15 | 171.75 | 0.00 | - | 20 | 23 | 48.17% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 565.00 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 60.03% |
| COST240719C00570000 | 2024-03-08 1:04PM EDT | 570.00 | 174.00 | 150.35 | 158.45 | 0.00 | - | 1 | 2 | 40.14% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 575.00 | 144.03 | 149.70 | 156.95 | 0.00 | - | 2 | 15 | 44.78% |
| COST240719C00580000 | 2024-04-19 11:22AM EDT | 580.00 | 134.33 | 145.45 | 152.20 | 0.00 | - | 20 | 31 | 43.93% |
| COST240719C00585000 | 2024-01-31 1:37PM EDT | 585.00 | 130.94 | 176.35 | 180.40 | 0.00 | - | 3 | 10 | 77.75% |
| COST240719C00590000 | 2024-04-19 10:05AM EDT | 590.00 | 129.90 | 135.70 | 142.10 | 0.00 | - | 1 | 9 | 41.33% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 595.00 | 122.86 | 131.15 | 136.30 | 0.00 | - | 1 | 32 | 38.98% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 600.00 | 126.00 | 127.55 | 133.15 | 0.00 | - | 1 | 11 | 40.32% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 605.00 | 117.90 | 122.20 | 127.00 | 0.00 | - | 2 | 20 | 37.56% |
| COST240719C00610000 | 2024-04-19 1:00PM EDT | 610.00 | 106.80 | 117.55 | 121.90 | 0.00 | - | 2 | 23 | 36.22% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 615.00 | 118.71 | 112.70 | 117.05 | 0.00 | - | 4 | 14 | 35.21% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 620.00 | 106.48 | 108.50 | 113.50 | 0.00 | - | 1 | 86 | 35.81% |
| COST240719C00625000 | 2024-04-24 2:29PM EDT | 625.00 | 108.52 | 103.45 | 108.55 | 0.00 | - | 1 | 38 | 34.63% |
| COST240719C00630000 | 2024-04-24 9:30AM EDT | 630.00 | 101.87 | 101.30 | 103.10 | 0.00 | - | 1 | 35 | 32.86% |
| COST240719C00635000 | 2024-04-26 2:56PM EDT | 635.00 | 106.07 | 97.25 | 100.65 | 0.00 | - | 1 | 36 | 34.50% |
| COST240719C00640000 | 2024-04-30 9:30AM EDT | 640.00 | 97.95 | 92.80 | 94.60 | 0.00 | - | 1 | 84 | 32.07% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 645.00 | 80.90 | 86.70 | 89.75 | 0.00 | - | 4 | 18 | 30.96% |
| COST240719C00650000 | 2024-04-26 2:04PM EDT | 650.00 | 92.80 | 84.20 | 86.60 | 0.00 | - | 1 | 99 | 31.58% |
| COST240719C00655000 | 2024-04-19 12:06PM EDT | 655.00 | 67.40 | 80.05 | 81.30 | 0.00 | - | 5 | 40 | 29.97% |
| COST240719C00660000 | 2024-04-23 12:19PM EDT | 660.00 | 77.57 | 75.85 | 78.80 | 0.00 | - | 10 | 34 | 31.04% |
| COST240719C00665000 | 2024-04-29 1:49PM EDT | 665.00 | 74.45 | 71.80 | 73.30 | 0.00 | - | 1 | 48 | 29.20% |
| COST240719C00670000 | 2024-04-29 2:43PM EDT | 670.00 | 71.56 | 67.80 | 69.25 | 0.00 | - | 4 | 51 | 28.68% |
| COST240719C00675000 | 2024-04-29 2:43PM EDT | 675.00 | 67.43 | 63.60 | 65.55 | 0.00 | - | 1 | 59 | 28.42% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 680.00 | 63.15 | 60.10 | 61.20 | 0.00 | - | 1 | 32 | 27.53% |
| COST240719C00685000 | 2024-04-26 3:23PM EDT | 685.00 | 64.00 | 55.85 | 57.75 | 0.00 | - | 2 | 53 | 27.35% |
| COST240719C00690000 | 2024-04-17 3:16PM EDT | 690.00 | 50.80 | 52.80 | 53.70 | 0.00 | - | 148 | 171 | 26.61% |
| COST240719C00695000 | 2024-04-24 3:11PM EDT | 695.00 | 51.50 | 49.30 | 51.55 | 0.00 | - | 2 | 172 | 27.32% |
| COST240719C00700000 | 2024-04-30 11:28AM EDT | 700.00 | 43.85 | 45.95 | 47.20 | -1.65 | -3.63% | 10 | 206 | 26.21% |
| COST240719C00705000 | 2024-04-30 10:32AM EDT | 705.00 | 42.90 | 42.40 | 43.60 | 0.00 | - | 2 | 90 | 25.62% |
| COST240719C00710000 | 2024-04-26 3:56PM EDT | 710.00 | 45.47 | 39.40 | 40.30 | 0.00 | - | 5 | 5 | 25.19% |
| COST240719C00715000 | 2024-05-01 10:34AM EDT | 715.00 | 36.25 | 36.60 | 37.70 | -0.45 | -1.23% | 1 | 199 | 25.20% |
| COST240719C00720000 | 2024-05-01 9:45AM EDT | 720.00 | 32.55 | 33.80 | 34.35 | -2.07 | -5.98% | 5 | 198 | 24.57% |
| COST240719C00725000 | 2024-05-01 10:42AM EDT | 725.00 | 31.00 | 31.00 | 31.45 | -0.40 | -1.27% | 13 | 484 | 24.19% |
| COST240719C00730000 | 2024-05-01 10:15AM EDT | 730.00 | 28.30 | 28.55 | 29.00 | -0.60 | -2.08% | 5 | 63 | 24.05% |
| COST240719C00735000 | 2024-05-01 10:15AM EDT | 735.00 | 25.90 | 26.10 | 26.50 | -1.60 | -5.82% | 5 | 388 | 23.79% |
| COST240719C00740000 | 2024-05-01 10:15AM EDT | 740.00 | 23.65 | 23.80 | 24.25 | +0.08 | +0.34% | 1 | 243 | 23.62% |
| COST240719C00745000 | 2024-04-30 12:08PM EDT | 745.00 | 21.65 | 21.65 | 22.15 | 0.00 | - | 5 | 295 | 23.47% |
| COST240719C00750000 | 2024-05-01 10:56AM EDT | 750.00 | 19.70 | 19.65 | 20.10 | -0.95 | -4.60% | 11 | 40 | 23.27% |
| COST240719C00755000 | 2024-04-30 10:01AM EDT | 755.00 | 18.95 | 17.80 | 18.20 | 0.00 | - | 3 | 197 | 23.09% |
| COST240719C00760000 | 2024-05-01 10:03AM EDT | 760.00 | 14.90 | 16.05 | 16.50 | +0.15 | +1.02% | 3 | 337 | 22.98% |
| COST240719C00765000 | 2024-04-29 9:36AM EDT | 765.00 | 17.35 | 14.50 | 14.90 | 0.00 | - | 23 | 151 | 22.85% |
| COST240719C00770000 | 2024-04-30 2:10PM EDT | 770.00 | 13.25 | 13.05 | 13.45 | 0.00 | - | 8 | 11 | 22.76% |
| COST240719C00775000 | 2024-05-01 9:52AM EDT | 775.00 | 10.91 | 11.70 | 12.05 | -0.59 | -5.13% | 5 | 232 | 22.61% |
| COST240719C00780000 | 2024-04-30 2:10PM EDT | 780.00 | 10.67 | 10.45 | 10.85 | 0.00 | - | 2 | 150 | 22.56% |
| COST240719C00785000 | 2024-04-29 2:47PM EDT | 785.00 | 9.93 | 9.30 | 9.75 | 0.00 | - | 1 | 171 | 22.51% |
| COST240719C00790000 | 2024-04-29 2:47PM EDT | 790.00 | 8.88 | 8.40 | 8.80 | 0.00 | - | 4 | 46 | 22.52% |
| COST240719C00795000 | 2024-04-29 1:39PM EDT | 795.00 | 7.65 | 7.40 | 7.70 | 0.00 | - | 7 | 66 | 22.28% |
| COST240719C00800000 | 2024-04-30 3:28PM EDT | 800.00 | 6.80 | 6.60 | 6.90 | 0.00 | - | 2 | 320 | 22.28% |
| COST240719C00805000 | 2024-04-25 9:54AM EDT | 805.00 | 6.30 | 5.95 | 6.15 | 0.00 | - | 3 | 147 | 22.25% |
| COST240719C00810000 | 2023-12-26 11:27AM EDT | 810.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| COST240719C00815000 | 2024-04-24 2:03PM EDT | 815.00 | 4.95 | 4.65 | 5.00 | 0.00 | - | 22 | 81 | 22.39% |
| COST240719C00820000 | 2024-04-29 3:14PM EDT | 820.00 | 4.30 | 4.15 | 4.40 | 0.00 | - | 1 | 115 | 22.31% |
| COST240719C00825000 | 2024-04-29 3:47PM EDT | 825.00 | 4.10 | 3.70 | 3.95 | 0.00 | - | 3 | 104 | 22.37% |
| COST240719C00830000 | 2024-04-24 10:04AM EDT | 830.00 | 3.30 | 3.35 | 3.60 | 0.00 | - | 2 | 5 | 22.53% |
| COST240719C00835000 | 2024-04-23 12:29PM EDT | 835.00 | 3.20 | 2.97 | 3.20 | 0.00 | - | 2 | 86 | 22.54% |
| COST240719C00840000 | 2024-04-29 3:01PM EDT | 840.00 | 2.85 | 2.65 | 2.89 | 0.00 | - | 40 | 121 | 22.65% |
| COST240719C00845000 | 2024-04-30 2:56PM EDT | 845.00 | 2.45 | 2.35 | 2.57 | 0.00 | - | 10 | 94 | 22.68% |
| COST240719C00850000 | 2024-04-29 10:37AM EDT | 850.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 1 | 62 | 22.85% |
| COST240719C00855000 | 2024-04-22 1:00PM EDT | 855.00 | 1.88 | 1.94 | 2.11 | 0.00 | - | 1 | 62 | 22.93% |
| COST240719C00860000 | 2024-05-01 10:39AM EDT | 860.00 | 1.78 | 1.71 | 1.85 | -0.04 | -2.20% | 5 | 181 | 22.90% |
| COST240719C00865000 | 2024-04-26 12:03PM EDT | 865.00 | 2.05 | 1.54 | 1.75 | 0.00 | - | 4 | 34 | 23.22% |
| COST240719C00870000 | 2024-04-24 12:09PM EDT | 870.00 | 1.55 | 1.40 | 1.59 | 0.00 | - | 25 | 2 | 23.36% |
| COST240719C00875000 | 2024-04-29 3:03PM EDT | 875.00 | 1.38 | 1.26 | 1.47 | 0.00 | - | 1 | 15 | 23.57% |
| COST240719C00880000 | 2024-04-30 1:39PM EDT | 880.00 | 1.20 | 1.15 | 1.36 | 0.00 | - | 1 | 48 | 23.78% |
| COST240719C00885000 | 2024-04-23 1:43PM EDT | 885.00 | 1.15 | 1.04 | 1.25 | 0.00 | - | 3 | 10 | 23.95% |
| COST240719C00890000 | 2023-12-21 11:35AM EDT | 890.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COST240719C00895000 | 2024-04-26 11:06AM EDT | 895.00 | 1.17 | 0.87 | 1.01 | 0.00 | - | 2 | 42 | 24.11% |
| COST240719C00900000 | 2024-05-01 9:59AM EDT | 900.00 | 0.69 | 0.80 | 0.95 | -0.18 | -20.69% | 2 | 1,509 | 24.37% |
| COST240719C00905000 | 2024-04-19 2:58PM EDT | 905.00 | 0.78 | 0.73 | 0.89 | 0.00 | - | 2 | 12 | 24.60% |
| COST240719C00910000 | 2023-12-19 10:30AM EDT | 910.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COST240719C00915000 | 2024-04-25 10:31AM EDT | 915.00 | 0.69 | 0.62 | 0.78 | 0.00 | - | 1 | 30 | 25.06% |
| COST240719C00920000 | 2024-04-22 1:05PM EDT | 920.00 | 0.61 | 0.57 | 0.74 | 0.00 | - | 2 | 28 | 25.33% |
| COST240719C00925000 | 2024-04-15 3:54PM EDT | 925.00 | 1.06 | 0.53 | 0.70 | 0.00 | - | 2 | 26 | 25.57% |
| COST240719C00930000 | 2024-04-25 11:12AM EDT | 930.00 | 0.64 | 0.49 | 0.65 | 0.00 | - | 10 | 1 | 25.76% |
| COST240719C00940000 | 2024-04-17 11:33AM EDT | 940.00 | 0.70 | 0.41 | 0.59 | 0.00 | - | 1 | 235 | 26.29% |
| COST240719C00945000 | 2024-04-08 12:04PM EDT | 945.00 | 0.77 | 0.38 | 0.56 | 0.00 | - | 4 | 14 | 26.54% |
| COST240719C00960000 | 2024-04-17 12:00PM EDT | 960.00 | 0.56 | 0.30 | 0.49 | 0.00 | - | 4 | 26 | 27.33% |
| COST240719C00965000 | 2024-04-15 1:39PM EDT | 965.00 | 0.67 | 0.28 | 0.47 | 0.00 | - | 4 | 272 | 27.60% |
| COST240719C00980000 | 2024-04-22 9:53AM EDT | 980.00 | 0.30 | 0.22 | 0.41 | 0.00 | - | 4 | 26 | 28.32% |
| COST240719C01000000 | 2024-04-30 9:30AM EDT | 1,000.00 | 0.24 | 0.09 | 0.56 | -0.06 | -20.00% | 33 | 502 | 31.18% |
| COST240719C01020000 | 2024-04-15 9:45AM EDT | 1,020.00 | 0.42 | 0.06 | 4.00 | 0.00 | - | 1 | 15 | 45.39% |
| COST240719C01040000 | 2024-03-11 10:22AM EDT | 1,040.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| COST240719C01060000 | 2024-04-15 10:02AM EDT | 1,060.00 | 0.36 | 0.03 | 0.57 | 0.00 | - | 1 | 64 | 35.91% |
| COST240719C01080000 | 2024-04-08 3:35PM EDT | 1,080.00 | 0.16 | 0.02 | 3.90 | 0.00 | - | 20 | 39 | 50.76% |
| COST240719C01100000 | 2024-04-22 12:10PM EDT | 1,100.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 3 | 47 | 37.26% |
| COST240719C01120000 | 2024-04-26 3:36PM EDT | 1,120.00 | 0.12 | 0.01 | 1.00 | 0.00 | - | 2 | 137 | 43.38% |
| COST240719C01140000 | 2024-03-08 4:49PM EDT | 1,140.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 18 | 18 | 41.87% |
| COST240719C01160000 | 2024-03-18 3:55PM EDT | 1,160.00 | 0.28 | 0.01 | 3.00 | 0.00 | - | 4 | 23 | 54.90% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00285000 | 2024-04-10 3:39PM EDT | 285.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | - | 12 | 102.67% |
| COST240719P00295000 | 2024-04-10 3:38PM EDT | 295.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 9 | 2 | 70.61% |
| COST240719P00300000 | 2023-12-19 11:05AM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| COST240719P00305000 | 2024-04-10 3:39PM EDT | 305.00 | 0.09 | 0.01 | 3.85 | 0.00 | - | - | 0 | 94.12% |
| COST240719P00310000 | 2023-12-21 11:35AM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| COST240719P00315000 | 2024-04-10 3:37PM EDT | 315.00 | 0.08 | 0.01 | 4.35 | 0.00 | - | 5 | 5 | 92.75% |
| COST240719P00320000 | 2023-12-18 4:07PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| COST240719P00325000 | 2024-04-03 10:09AM EDT | 325.00 | 0.11 | 0.01 | 4.35 | 0.00 | - | 5 | 11 | 89.58% |
| COST240719P00330000 | 2024-04-17 11:56AM EDT | 330.00 | 0.15 | 0.01 | 4.05 | 0.00 | - | 5 | 14 | 86.99% |
| COST240719P00335000 | 2024-04-03 10:08AM EDT | 335.00 | 0.12 | 0.01 | 2.60 | 0.00 | - | 5 | 181 | 79.68% |
| COST240719P00340000 | 2024-04-03 10:08AM EDT | 340.00 | 0.12 | 0.01 | 4.35 | 0.00 | - | 5 | 12 | 85.01% |
| COST240719P00345000 | 2024-04-02 3:37PM EDT | 345.00 | 0.10 | 0.01 | 4.35 | 0.00 | - | 2 | 17 | 83.52% |
| COST240719P00350000 | 2024-04-02 3:36PM EDT | 350.00 | 0.11 | 0.03 | 3.90 | 0.00 | - | 7 | 35 | 80.64% |
| COST240719P00355000 | 2024-04-02 3:42PM EDT | 355.00 | 0.04 | 0.03 | 3.90 | 0.00 | - | 16 | 29 | 79.22% |
| COST240719P00360000 | 2024-04-25 3:38PM EDT | 360.00 | 0.11 | 0.01 | 2.64 | 0.00 | - | 4 | 5 | 73.05% |
| COST240719P00365000 | 2024-04-25 3:38PM EDT | 365.00 | 0.11 | 0.01 | 3.90 | 0.00 | - | 6 | 73 | 76.38% |
| COST240719P00370000 | 2024-04-02 3:31PM EDT | 370.00 | 0.13 | 0.01 | 2.65 | 0.00 | - | 4 | 0 | 70.50% |
| COST240719P00375000 | 2024-04-22 9:30AM EDT | 375.00 | 0.10 | 0.05 | 1.06 | 0.00 | - | 3 | 5 | 61.13% |
| COST240719P00380000 | 2024-04-02 3:30PM EDT | 380.00 | 0.19 | 0.01 | 3.95 | 0.00 | - | 3 | 3 | 72.51% |
| COST240719P00385000 | 2024-04-23 9:30AM EDT | 385.00 | 0.09 | 0.05 | 0.37 | 0.00 | - | 4 | 150 | 52.39% |
| COST240719P00390000 | 2024-04-02 3:41PM EDT | 390.00 | 0.21 | 0.02 | 1.02 | 0.00 | - | 3 | 2 | 57.30% |
| COST240719P00395000 | 2024-04-30 9:30AM EDT | 395.00 | 0.07 | 0.01 | 2.69 | 0.00 | - | 3 | 28 | 64.44% |
| COST240719P00400000 | 2024-02-23 1:34PM EDT | 400.00 | 0.28 | 0.06 | 0.41 | 0.00 | - | 5 | 6 | 50.10% |
| COST240719P00405000 | 2024-01-29 2:25PM EDT | 405.00 | 0.45 | 0.09 | 0.60 | 0.00 | - | 1 | 12 | 51.37% |
| COST240719P00410000 | 2024-04-25 10:51AM EDT | 410.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 1 | 8 | 47.31% |
| COST240719P00415000 | 2024-02-02 2:46PM EDT | 415.00 | 0.46 | 0.14 | 1.06 | 0.00 | - | 1 | 24 | 53.03% |
| COST240719P00420000 | 2024-04-24 9:30AM EDT | 420.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 4 | 45.46% |
| COST240719P00425000 | 2024-05-01 10:03AM EDT | 425.00 | 0.20 | 0.09 | 0.31 | +0.04 | +25.00% | 1 | 17 | 46.83% |
| COST240719P00430000 | 2024-03-08 4:52PM EDT | 430.00 | 0.30 | 0.10 | 1.49 | 0.00 | - | 1 | 8 | 51.95% |
| COST240719P00435000 | 2024-04-25 2:59PM EDT | 435.00 | 0.28 | 0.01 | 2.78 | 0.00 | - | 2 | 176 | 55.52% |
| COST240719P00440000 | 2024-04-10 9:53AM EDT | 440.00 | 0.35 | 0.11 | 2.79 | 0.00 | - | 2 | 13 | 54.76% |
| COST240719P00445000 | 2024-03-28 2:31PM EDT | 445.00 | 0.26 | 0.12 | 2.78 | 0.00 | - | 2 | 109 | 53.66% |
| COST240719P00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.30 | 0.12 | 0.38 | 0.00 | - | 1 | 54 | 43.31% |
| COST240719P00455000 | 2024-04-10 10:06AM EDT | 455.00 | 0.42 | 0.13 | 2.84 | 0.00 | - | 68 | 286 | 51.71% |
| COST240719P00460000 | 2024-03-19 3:46PM EDT | 460.00 | 0.40 | 0.01 | 3.00 | 0.00 | - | 10 | 26 | 50.76% |
| COST240719P00465000 | 2024-04-05 9:30AM EDT | 465.00 | 0.38 | 0.15 | 2.88 | 0.00 | - | 1 | 257 | 55.96% |
| COST240719P00470000 | 2024-03-11 2:00PM EDT | 470.00 | 0.58 | 0.18 | 2.54 | 0.00 | - | 1 | 4 | 53.47% |
| COST240719P00475000 | 2024-04-22 9:52AM EDT | 475.00 | 0.55 | 0.17 | 0.49 | 0.00 | - | 1 | 14 | 40.14% |
| COST240719P00480000 | 2024-03-14 1:49PM EDT | 480.00 | 0.54 | 0.50 | 0.66 | 0.00 | - | 1 | 16 | 40.92% |
| COST240719P00485000 | 2024-03-12 12:39PM EDT | 485.00 | 0.53 | 0.23 | 1.06 | 0.00 | - | 1 | 9 | 42.98% |
| COST240719P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 0.61 | 0.36 | 0.57 | 0.00 | - | 1 | 13 | 38.28% |
| COST240719P00495000 | 2024-04-10 3:35PM EDT | 495.00 | 0.64 | 0.39 | 0.61 | 0.00 | - | 1 | 12 | 37.74% |
| COST240719P00500000 | 2024-04-19 1:29PM EDT | 500.00 | 0.78 | 0.43 | 0.64 | 0.00 | - | 2 | 561 | 37.11% |
| COST240719P00505000 | 2024-04-15 9:30AM EDT | 505.00 | 0.80 | 0.47 | 0.69 | 0.00 | - | 1 | 9 | 36.63% |
| COST240719P00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.52 | 0.51 | 0.72 | 0.00 | - | 2 | 19 | 35.97% |
| COST240719P00515000 | 2024-04-23 9:34AM EDT | 515.00 | 0.71 | 0.56 | 0.77 | 0.00 | - | 1 | 10 | 35.45% |
| COST240719P00520000 | 2024-04-29 1:27PM EDT | 520.00 | 0.66 | 0.61 | 0.82 | 0.00 | - | 1 | 11 | 34.91% |
| COST240719P00525000 | 2024-04-22 2:17PM EDT | 525.00 | 0.86 | 0.66 | 0.88 | 0.00 | - | 2 | 45 | 34.40% |
| COST240719P00530000 | 2024-04-22 12:31PM EDT | 530.00 | 1.04 | 0.72 | 0.93 | 0.00 | - | 1 | 9 | 33.81% |
| COST240719P00535000 | 2024-04-26 12:23PM EDT | 535.00 | 0.73 | 0.79 | 0.99 | 0.00 | - | 1 | 255 | 33.27% |
| COST240719P00540000 | 2024-04-22 2:52PM EDT | 540.00 | 1.08 | 0.85 | 1.07 | 0.00 | - | 1 | 65 | 32.81% |
| COST240719P00545000 | 2024-04-29 10:46AM EDT | 545.00 | 0.94 | 0.93 | 1.14 | 0.00 | - | 2 | 27 | 32.26% |
| COST240719P00550000 | 2024-04-30 9:40AM EDT | 550.00 | 0.99 | 1.02 | 1.22 | 0.00 | - | 1 | 77 | 31.75% |
| COST240719P00555000 | 2024-04-29 1:27PM EDT | 555.00 | 1.05 | 1.11 | 1.29 | 0.00 | - | 1 | 9 | 31.17% |
| COST240719P00560000 | 2024-04-19 2:38PM EDT | 560.00 | 1.99 | 1.20 | 1.39 | 0.00 | - | 2 | 209 | 30.68% |
| COST240719P00565000 | 2024-04-25 11:11AM EDT | 565.00 | 1.57 | 1.30 | 1.47 | 0.00 | - | 1 | 39 | 30.10% |
| COST240719P00570000 | 2024-04-30 10:04AM EDT | 570.00 | 1.33 | 1.43 | 1.60 | 0.00 | - | 3 | 39 | 29.67% |
| COST240719P00575000 | 2024-04-15 11:42AM EDT | 575.00 | 1.75 | 1.56 | 1.78 | 0.00 | - | 1 | 51 | 29.38% |
| COST240719P00580000 | 2024-04-22 1:58PM EDT | 580.00 | 2.06 | 1.70 | 1.95 | 0.00 | - | 1 | 68 | 28.99% |
| COST240719P00585000 | 2024-04-25 2:15PM EDT | 585.00 | 1.91 | 1.87 | 2.08 | 0.00 | - | 1 | 33 | 28.45% |
| COST240719P00590000 | 2024-04-30 11:07AM EDT | 590.00 | 2.05 | 2.04 | 2.24 | 0.00 | - | 1 | 45 | 27.96% |
| COST240719P00595000 | 2024-04-26 9:49AM EDT | 595.00 | 2.12 | 2.23 | 2.50 | 0.00 | - | 10 | 75 | 27.69% |
| COST240719P00600000 | 2024-04-30 10:31AM EDT | 600.00 | 2.35 | 2.46 | 2.67 | 0.00 | - | 1 | 181 | 27.15% |
| COST240719P00605000 | 2024-04-29 9:30AM EDT | 605.00 | 2.26 | 2.71 | 2.94 | 0.00 | - | 2 | 54 | 26.80% |
| COST240719P00610000 | 2024-04-29 12:56PM EDT | 610.00 | 2.75 | 2.99 | 3.25 | 0.00 | - | 1 | 58 | 26.48% |
| COST240719P00615000 | 2024-05-01 10:01AM EDT | 615.00 | 3.50 | 3.25 | 3.50 | +0.45 | +14.75% | 1 | 210 | 25.98% |
| COST240719P00620000 | 2024-04-29 3:54PM EDT | 620.00 | 3.25 | 3.65 | 3.95 | 0.00 | - | 3 | 81 | 25.81% |
| COST240719P00625000 | 2024-04-26 3:53PM EDT | 625.00 | 3.30 | 4.05 | 4.25 | 0.00 | - | 5 | 188 | 25.31% |
| COST240719P00630000 | 2024-04-30 3:50PM EDT | 630.00 | 4.10 | 4.45 | 4.70 | 0.00 | - | 3 | 49 | 25.00% |
| COST240719P00635000 | 2024-04-29 10:41AM EDT | 635.00 | 4.50 | 4.85 | 5.15 | 0.00 | - | 11 | 54 | 24.63% |
| COST240719P00640000 | 2024-04-25 10:51AM EDT | 640.00 | 6.13 | 5.40 | 5.70 | 0.00 | - | 1 | 292 | 24.34% |
| COST240719P00645000 | 2024-04-26 12:32PM EDT | 645.00 | 5.00 | 6.00 | 6.30 | 0.00 | - | 7 | 65 | 24.05% |
| COST240719P00650000 | 2024-05-01 9:59AM EDT | 650.00 | 7.10 | 6.65 | 6.90 | +0.70 | +10.94% | 1 | 149 | 23.69% |
| COST240719P00655000 | 2024-05-01 11:01AM EDT | 655.00 | 7.44 | 7.35 | 7.60 | +0.24 | +3.33% | 6 | 118 | 23.37% |
| COST240719P00660000 | 2024-04-30 2:45PM EDT | 660.00 | 7.60 | 8.10 | 8.35 | 0.00 | - | 3 | 164 | 23.04% |
| COST240719P00665000 | 2024-05-01 11:01AM EDT | 665.00 | 9.06 | 8.95 | 9.25 | +0.51 | +5.96% | 5 | 324 | 22.80% |
| COST240719P00670000 | 2024-04-29 1:48PM EDT | 670.00 | 8.90 | 9.90 | 10.20 | 0.00 | - | 14 | 120 | 22.52% |
| COST240719P00675000 | 2024-04-26 1:50PM EDT | 675.00 | 8.85 | 10.95 | 11.25 | 0.00 | - | 4 | 99 | 22.26% |
| COST240719P00680000 | 2024-04-30 1:50PM EDT | 680.00 | 11.67 | 12.10 | 12.45 | 0.00 | - | 15 | 197 | 22.05% |
| COST240719P00685000 | 2024-05-01 10:39AM EDT | 685.00 | 13.45 | 13.30 | 13.75 | +1.20 | +9.80% | 1 | 192 | 21.84% |
| COST240719P00690000 | 2024-04-30 2:00PM EDT | 690.00 | 14.04 | 14.75 | 15.10 | 0.00 | - | 6 | 81 | 21.58% |
| COST240719P00695000 | 2024-05-01 10:48AM EDT | 695.00 | 16.68 | 16.15 | 16.65 | +0.58 | +3.60% | 1 | 111 | 21.40% |
| COST240719P00700000 | 2024-05-01 10:24AM EDT | 700.00 | 18.35 | 17.80 | 18.30 | +1.75 | +10.54% | 2 | 418 | 21.19% |
| COST240719P00705000 | 2024-04-30 2:02PM EDT | 705.00 | 18.50 | 19.55 | 20.05 | 0.00 | - | 5 | 356 | 20.97% |
| COST240719P00710000 | 2024-04-30 2:06PM EDT | 710.00 | 20.17 | 21.45 | 21.95 | 0.00 | - | 8 | 60 | 20.76% |
| COST240719P00715000 | 2024-05-01 10:34AM EDT | 715.00 | 23.65 | 23.40 | 23.90 | +0.35 | +1.50% | 2 | 272 | 20.49% |
| COST240719P00720000 | 2024-05-01 10:34AM EDT | 720.00 | 25.96 | 25.65 | 26.15 | +0.61 | +2.41% | 4 | 379 | 20.34% |
| COST240719P00725000 | 2024-05-01 10:27AM EDT | 725.00 | 28.40 | 28.05 | 28.45 | +0.90 | +3.27% | 11 | 268 | 20.12% |
| COST240719P00730000 | 2024-05-01 10:13AM EDT | 730.00 | 31.30 | 30.45 | 30.90 | +2.10 | +7.19% | 2 | 146 | 19.91% |
| COST240719P00735000 | 2024-04-30 3:54PM EDT | 735.00 | 31.50 | 33.20 | 33.60 | 0.00 | - | 13 | 226 | 19.77% |
| COST240719P00740000 | 2024-04-26 12:23PM EDT | 740.00 | 30.80 | 35.50 | 36.50 | 0.00 | - | 8 | 498 | 19.67% |
| COST240719P00745000 | 2024-04-30 12:14PM EDT | 745.00 | 37.70 | 38.25 | 39.50 | 0.00 | - | 4 | 94 | 19.54% |
| COST240719P00750000 | 2023-12-15 10:44AM EDT | 750.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719P00755000 | 2024-04-25 12:42PM EDT | 755.00 | 43.30 | 44.00 | 46.00 | 0.00 | - | 14 | 112 | 19.34% |
| COST240719P00760000 | 2024-04-22 11:16AM EDT | 760.00 | 59.55 | 47.00 | 49.25 | 0.00 | - | 1 | 345 | 19.07% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 765.00 | 51.22 | 51.85 | 55.45 | 0.00 | - | 1 | 69 | 21.23% |
| COST240719P00775000 | 2024-04-25 2:10PM EDT | 775.00 | 57.30 | 59.15 | 61.00 | 0.00 | - | 1 | 80 | 19.34% |
| COST240719P00780000 | 2024-04-30 3:35PM EDT | 780.00 | 61.55 | 63.35 | 64.60 | 0.00 | - | 1 | 74 | 18.91% |
| COST240719P00785000 | 2024-04-19 10:53AM EDT | 785.00 | 81.35 | 66.05 | 70.95 | 0.00 | - | 2 | 9 | 21.24% |
| COST240719P00795000 | 2024-04-24 9:44AM EDT | 795.00 | 77.40 | 73.70 | 80.75 | 0.00 | - | 2 | 25 | 22.89% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 800.00 | 80.16 | 78.90 | 84.25 | 0.00 | - | 1 | 17 | 22.13% |
| COST240719P00805000 | 2024-04-22 11:28AM EDT | 805.00 | 98.90 | 81.70 | 90.20 | 0.00 | - | 4 | 6 | 24.06% |
| COST240719P00815000 | 2024-03-07 4:59PM EDT | 815.00 | 56.60 | 98.15 | 104.45 | 0.00 | - | - | 0 | 30.30% |
| COST240719P00820000 | 2024-04-24 3:25PM EDT | 820.00 | 97.03 | 95.45 | 103.90 | 0.00 | - | 16 | 8 | 25.02% |
| COST240719P00825000 | 2024-04-22 11:46AM EDT | 825.00 | 116.75 | 101.10 | 109.90 | 0.00 | - | 2 | 0 | 27.04% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 835.00 | 128.05 | 110.50 | 118.70 | 0.00 | - | - | 0 | 27.09% |
| COST240719P00840000 | 2024-04-22 11:08AM EDT | 840.00 | 132.75 | 115.30 | 123.95 | 0.00 | - | 2 | 0 | 28.17% |
| COST240719P00845000 | 2024-03-14 12:01PM EDT | 845.00 | 110.88 | 110.60 | 118.50 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719P00860000 | 2024-03-01 1:26PM EDT | 860.00 | 113.42 | 123.00 | 131.95 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719P00875000 | 2024-03-05 10:55AM EDT | 875.00 | 114.85 | 159.00 | 167.35 | 0.00 | - | - | 0 | 43.31% |
| COST240719P00880000 | 2024-03-05 10:55AM EDT | 880.00 | 119.25 | 164.00 | 172.85 | 0.00 | - | 6 | 0 | 44.62% |
| COST240719P00885000 | 2024-03-01 1:29PM EDT | 885.00 | 137.37 | 148.00 | 156.85 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719P00900000 | 2024-03-06 1:04PM EDT | 900.00 | 131.05 | 181.45 | 189.80 | 0.00 | - | 3 | 0 | 44.22% |
| COST240719P00910000 | 2024-04-25 3:51PM EDT | 910.00 | 188.58 | 185.30 | 193.90 | 0.00 | - | - | 0 | 37.73% |
| COST240719P00915000 | 2024-04-25 3:51PM EDT | 915.00 | 193.60 | 190.30 | 198.90 | 0.00 | - | 3 | 0 | 38.36% |
| COST240719P00920000 | 2024-04-25 3:51PM EDT | 920.00 | 198.43 | 195.40 | 203.60 | 0.00 | - | 4 | 0 | 38.51% |
| COST240719P00925000 | 2024-04-25 3:51PM EDT | 925.00 | 203.45 | 200.30 | 208.70 | 0.00 | - | - | 0 | 39.29% |
| COST240719P00930000 | 2024-04-25 3:51PM EDT | 930.00 | 208.61 | 205.30 | 213.65 | 0.00 | - | - | 0 | 39.81% |
| COST240719P00935000 | 2024-04-25 3:51PM EDT | 935.00 | 213.63 | 210.35 | 218.30 | 0.00 | - | - | 0 | 39.83% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 940.00 | 218.47 | 215.30 | 223.70 | 0.00 | - | 1 | 0 | 41.10% |
| COST240719P00945000 | 2024-04-25 3:51PM EDT | 945.00 | 223.49 | 220.30 | 228.70 | 0.00 | - | - | 0 | 41.69% |
| COST240719P00960000 | 2024-03-01 1:26PM EDT | 960.00 | 211.96 | 223.00 | 231.75 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719P00980000 | 2024-03-01 1:34PM EDT | 980.00 | 232.02 | 243.00 | 252.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719P01000000 | 2024-03-01 1:27PM EDT | 1,000.00 | 252.17 | 263.00 | 271.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.