UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.29 -2.64 (-3.22%) GOLD FUTURES
2,333.60 +30.70 (+1.33%) DOW
38,076.45 +260.53 (+0.69%) Bitcoin GBP
45,716.14 -2,316.57 (-4.82%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00215000 | 2024-01-16 1:12AM EDT | 215.00 | 372.00 | - | - | 0.00 | - | - | - | 0.00% |
| COST250117C00225000 | 2024-04-25 10:49AM EDT | 225.00 | 497.13 | 506.00 | 513.65 | 0.00 | - | 4 | 7 | 92.26% |
| 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 | 85.91% |
| 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 | 101.90% |
| 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 | 54.05% |
| COST250117C00270000 | 2023-12-13 10:30AM EDT | 270.00 | 376.62 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| COST250117C00275000 | 2024-03-06 4:09PM EDT | 275.00 | 505.35 | 444.50 | 451.50 | 0.00 | - | 1 | 109 | 47.44% |
| COST250117C00280000 | 2023-12-13 10:30AM EDT | 280.00 | 366.93 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COST250117C00285000 | 2024-03-28 1:20PM EDT | 285.00 | 454.21 | 449.15 | 458.85 | 0.00 | - | 2 | 98 | 82.78% |
| 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 | 439.00 | 447.50 | 0.00 | - | 1 | 68 | 78.85% |
| 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 | 56.17% |
| 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 | 54.83% |
| 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 | 47.16% |
| COST250117C00340000 | 2023-12-15 12:10PM EDT | 340.00 | 327.60 | 330.00 | 339.95 | 0.00 | - | 4 | 26 | 0.00% |
| COST250117C00345000 | 2024-03-06 10:40AM EDT | 345.00 | 436.84 | 375.15 | 382.50 | 0.00 | - | 1 | 28 | 43.43% |
| COST250117C00350000 | 2024-04-23 2:49PM EDT | 350.00 | 384.60 | 386.00 | 394.35 | 0.00 | - | 1 | 1 | 68.46% |
| COST250117C00355000 | 2024-02-02 10:34AM EDT | 355.00 | 365.00 | 404.00 | 413.00 | 0.00 | - | 1 | 45 | 92.73% |
| COST250117C00360000 | 2024-01-18 10:40AM EDT | 360.00 | 336.65 | 374.00 | 384.00 | 0.00 | - | 4 | 4 | 64.67% |
| COST250117C00365000 | 2024-01-29 12:46PM EDT | 365.00 | 337.87 | 394.00 | 401.90 | 0.00 | - | 1 | 83 | 89.38% |
| COST250117C00370000 | 2023-12-18 10:32AM EDT | 370.00 | 314.00 | 302.05 | 312.00 | 0.00 | - | 13 | 45 | 0.00% |
| COST250117C00375000 | 2024-01-18 10:36AM EDT | 375.00 | 321.88 | 360.00 | 370.00 | 0.00 | - | 4 | 29 | 62.81% |
| 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 | 353.00 | 361.55 | 0.00 | - | 4 | 42 | 63.47% |
| 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 | 60.53% |
| COST250117C00400000 | 2024-03-08 1:47PM EDT | 400.00 | 343.00 | 325.40 | 333.65 | 0.00 | - | 4 | 3 | 49.22% |
| 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 | 58.60% |
| COST250117C00415000 | 2023-12-18 4:09PM EDT | 415.00 | 273.50 | 286.05 | 295.00 | 0.00 | - | - | 69 | 0.00% |
| 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 | 315.00 | 323.10 | 0.00 | - | 553 | 661 | 57.26% |
| COST250117C00430000 | 2023-12-18 4:09PM EDT | 430.00 | 273.50 | 247.00 | 257.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST250117C00435000 | 2024-03-27 2:26PM EDT | 435.00 | 311.93 | 307.00 | 316.00 | 0.00 | - | 1 | 158 | 57.67% |
| 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 | 296.10 | 304.75 | 0.00 | - | 2 | 149 | 54.72% |
| COST250117C00450000 | 2024-02-27 11:16AM EDT | 450.00 | 313.51 | 296.00 | 305.00 | 0.00 | - | 1 | 3 | 58.26% |
| COST250117C00455000 | 2024-04-22 3:13PM EDT | 455.00 | 279.10 | 286.05 | 294.15 | 0.00 | - | 1 | 88 | 52.53% |
| 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 | 277.35 | 285.95 | 0.00 | - | 5 | 120 | 52.04% |
| COST250117C00470000 | 2023-12-18 12:35PM EDT | 470.00 | 230.98 | 212.00 | 219.55 | 0.00 | - | 3 | 93 | 0.00% |
| COST250117C00475000 | 2024-04-17 12:47PM EDT | 475.00 | 257.04 | 267.30 | 275.85 | 0.00 | - | 1 | 92 | 50.13% |
| COST250117C00480000 | 2024-02-27 12:56PM EDT | 480.00 | 285.53 | 267.50 | 277.00 | 0.00 | - | 1 | 1 | 53.79% |
| COST250117C00485000 | 2024-04-03 3:22PM EDT | 485.00 | 240.33 | 258.70 | 267.25 | 0.00 | - | 1 | 281 | 52.83% |
| COST250117C00490000 | 2024-02-12 12:54PM EDT | 490.00 | 255.51 | 262.30 | 270.60 | 0.00 | - | 2 | 0 | 54.99% |
| COST250117C00495000 | 2024-04-03 12:25PM EDT | 495.00 | 226.87 | 249.00 | 256.80 | 0.00 | - | 2 | 62 | 50.59% |
| COST250117C00500000 | 2024-04-18 10:03AM EDT | 500.00 | 240.10 | 245.00 | 253.00 | 0.00 | - | 1 | 9 | 50.55% |
| COST250117C00505000 | 2024-04-22 3:13PM EDT | 505.00 | 232.98 | 240.05 | 248.70 | 0.00 | - | 1 | 148 | 50.12% |
| 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 | 231.00 | 238.30 | 0.00 | - | 2 | 212 | 47.98% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 520.00 | 216.50 | 226.35 | 234.90 | 0.00 | - | 1 | 6 | 48.17% |
| COST250117C00525000 | 2024-04-19 2:56PM EDT | 525.00 | 205.00 | 221.05 | 229.20 | 0.00 | - | 1 | 129 | 46.77% |
| COST250117C00530000 | 2023-12-18 1:04PM EDT | 530.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| COST250117C00535000 | 2024-04-16 12:52PM EDT | 535.00 | 207.69 | 213.05 | 218.75 | 0.00 | - | 1 | 389 | 44.65% |
| COST250117C00540000 | 2024-04-18 3:51PM EDT | 540.00 | 198.69 | 208.45 | 215.55 | 0.00 | - | 3 | 9 | 44.94% |
| COST250117C00545000 | 2024-04-11 1:48PM EDT | 545.00 | 211.45 | 204.00 | 209.20 | 0.00 | - | 1 | 349 | 43.16% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 550.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250117C00555000 | 2024-04-18 1:24PM EDT | 555.00 | 183.07 | 195.60 | 202.05 | 0.00 | - | 2 | 242 | 43.18% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 560.00 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 35.67% |
| COST250117C00565000 | 2024-04-19 11:56AM EDT | 565.00 | 166.75 | 187.15 | 193.25 | 0.00 | - | 1 | 213 | 42.11% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 570.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250117C00575000 | 2024-05-01 9:35AM EDT | 575.00 | 175.80 | 178.00 | 182.60 | -1.60 | -0.90% | 2 | 772 | 39.93% |
| COST250117C00580000 | 2024-04-16 1:20PM EDT | 580.00 | 166.81 | 174.00 | 179.85 | 0.00 | - | 1 | 11 | 40.35% |
| COST250117C00585000 | 2024-04-29 9:36AM EDT | 585.00 | 174.80 | 169.80 | 174.80 | 0.00 | - | 1 | 413 | 39.42% |
| 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 | 31.94% |
| COST250117C00600000 | 2024-04-22 1:27PM EDT | 600.00 | 146.98 | 157.45 | 162.35 | 0.00 | - | 2 | 36 | 38.14% |
| COST250117C00605000 | 2024-04-29 2:23PM EDT | 605.00 | 152.12 | 152.85 | 157.80 | 0.00 | - | 1 | 118 | 37.47% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 610.00 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250117C00615000 | 2024-04-29 2:23PM EDT | 615.00 | 143.87 | 144.20 | 149.85 | 0.00 | - | 1 | 96 | 36.73% |
| COST250117C00620000 | 2024-04-24 12:11PM EDT | 620.00 | 138.31 | 140.65 | 145.15 | 0.00 | - | 1 | 41 | 35.98% |
| COST250117C00625000 | 2024-04-26 3:01PM EDT | 625.00 | 141.65 | 137.55 | 140.60 | 0.00 | - | 1 | 198 | 35.29% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 630.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250117C00635000 | 2024-04-29 10:59AM EDT | 635.00 | 127.30 | 128.85 | 131.80 | 0.00 | - | 2 | 578 | 34.06% |
| COST250117C00640000 | 2024-04-23 12:10PM EDT | 640.00 | 123.15 | 124.80 | 128.95 | 0.00 | - | 10 | 41 | 34.18% |
| COST250117C00645000 | 2024-04-30 11:20AM EDT | 645.00 | 116.80 | 121.15 | 124.85 | 0.00 | - | 40 | 749 | 33.68% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 650.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250117C00655000 | 2024-05-01 2:07PM EDT | 655.00 | 113.50 | 113.35 | 117.90 | +1.28 | +1.14% | 1 | 111 | 33.23% |
| COST250117C00660000 | 2024-04-24 1:13PM EDT | 660.00 | 106.26 | 110.60 | 113.60 | 0.00 | - | 1 | 73 | 32.59% |
| COST250117C00665000 | 2024-04-23 9:35AM EDT | 665.00 | 101.35 | 107.25 | 109.95 | 0.00 | - | 1 | 274 | 32.25% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 670.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250117C00675000 | 2024-04-24 1:51PM EDT | 675.00 | 99.57 | 100.55 | 102.90 | 0.00 | - | 1 | 58 | 31.62% |
| COST250117C00680000 | 2024-04-26 9:33AM EDT | 680.00 | 93.11 | 97.00 | 101.30 | 0.00 | - | 1 | 79 | 32.12% |
| COST250117C00685000 | 2024-04-26 9:51AM EDT | 685.00 | 95.00 | 93.90 | 95.95 | 0.00 | - | 2 | 609 | 30.96% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 690.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250117C00695000 | 2024-04-03 9:52AM EDT | 695.00 | 74.53 | 87.10 | 90.35 | 0.00 | - | 1 | 53 | 30.81% |
| COST250117C00700000 | 2024-04-25 2:02PM EDT | 700.00 | 82.50 | 83.20 | 86.55 | 0.00 | - | 2 | 276 | 30.28% |
| COST250117C00705000 | 2024-04-26 2:17PM EDT | 705.00 | 82.65 | 81.00 | 83.85 | 0.00 | - | 10 | 330 | 30.20% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 710.00 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250117C00715000 | 2024-04-26 1:58PM EDT | 715.00 | 76.94 | 74.35 | 78.30 | 0.00 | - | 1 | 90 | 29.90% |
| COST250117C00720000 | 2024-04-30 1:09PM EDT | 720.00 | 67.97 | 72.40 | 74.05 | 0.00 | - | 3 | 124 | 29.12% |
| COST250117C00725000 | 2024-05-01 10:00AM EDT | 725.00 | 63.89 | 69.40 | 71.90 | -1.64 | -2.50% | 4 | 882 | 29.18% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 730.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.20% |
| COST250117C00735000 | 2024-05-01 2:53PM EDT | 735.00 | 65.50 | 63.75 | 65.75 | +4.56 | +7.48% | 1 | 373 | 28.47% |
| COST250117C00740000 | 2024-04-29 11:21AM EDT | 740.00 | 58.75 | 61.25 | 62.95 | 0.00 | - | 12 | 152 | 28.20% |
| COST250117C00745000 | 2024-05-01 12:18PM EDT | 745.00 | 57.90 | 58.20 | 59.35 | -1.94 | -3.24% | 1 | 296 | 27.58% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 750.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.78% |
| COST250117C00755000 | 2024-04-26 2:43PM EDT | 755.00 | 54.70 | 54.00 | 55.25 | 0.00 | - | 2 | 192 | 27.53% |
| COST250117C00760000 | 2024-04-30 12:38PM EDT | 760.00 | 47.85 | 51.40 | 52.80 | 0.00 | - | 1 | 146 | 27.31% |
| COST250117C00765000 | 2024-04-30 12:02PM EDT | 765.00 | 45.20 | 49.15 | 50.55 | 0.00 | - | 11 | 233 | 27.15% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 770.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250117C00775000 | 2024-05-01 10:00AM EDT | 775.00 | 40.47 | 44.35 | 46.00 | -0.43 | -1.05% | 4 | 144 | 26.74% |
| COST250117C00780000 | 2024-04-30 12:00PM EDT | 780.00 | 38.95 | 42.75 | 43.80 | 0.00 | - | 4 | 122 | 26.53% |
| COST250117C00785000 | 2024-05-01 12:30PM EDT | 785.00 | 40.10 | 40.55 | 41.70 | +3.00 | +8.09% | 2 | 632 | 26.34% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 790.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| COST250117C00795000 | 2024-04-30 12:00PM EDT | 795.00 | 33.40 | 36.85 | 38.00 | 0.00 | - | 5 | 98 | 26.09% |
| COST250117C00800000 | 2024-05-01 3:21PM EDT | 800.00 | 35.00 | 34.65 | 35.95 | +2.10 | +6.38% | 13 | 867 | 25.85% |
| COST250117C00805000 | 2024-04-25 12:43PM EDT | 805.00 | 32.20 | 33.30 | 34.45 | 0.00 | - | 1 | 162 | 25.82% |
| COST250117C00810000 | 2023-12-18 4:36PM EDT | 810.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| COST250117C00815000 | 2024-04-25 10:30AM EDT | 815.00 | 26.20 | 29.80 | 31.15 | 0.00 | - | 2 | 83 | 25.55% |
| COST250117C00820000 | 2024-04-19 1:24PM EDT | 820.00 | 22.45 | 28.30 | 29.30 | 0.00 | - | 1 | 155 | 25.30% |
| COST250117C00825000 | 2024-04-19 10:03AM EDT | 825.00 | 22.55 | 26.90 | 27.85 | 0.00 | - | 1 | 176 | 25.19% |
| COST250117C00830000 | 2023-12-18 1:57PM EDT | 830.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 3.13% |
| COST250117C00835000 | 2024-04-18 3:43PM EDT | 835.00 | 20.97 | 23.70 | 24.65 | 0.00 | - | 3 | 53 | 24.77% |
| COST250117C00840000 | 2024-04-29 3:10PM EDT | 840.00 | 21.28 | 22.70 | 23.65 | 0.00 | - | 3 | 73 | 24.81% |
| COST250117C00845000 | 2024-05-01 12:07PM EDT | 845.00 | 21.00 | 21.30 | 22.35 | +0.75 | +3.70% | 1 | 1,391 | 24.69% |
| COST250117C00850000 | 2023-12-21 11:09AM EDT | 850.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| COST250117C00855000 | 2024-04-26 1:00PM EDT | 855.00 | 20.05 | 19.00 | 20.25 | 0.00 | - | 3 | 657 | 24.61% |
| COST250117C00860000 | 2024-04-19 10:14AM EDT | 860.00 | 14.65 | 17.85 | 19.10 | 0.00 | - | 3 | 71 | 24.49% |
| COST250117C00865000 | 2024-04-25 10:17AM EDT | 865.00 | 15.30 | 16.85 | 17.90 | 0.00 | - | 15 | 700 | 24.32% |
| COST250117C00870000 | 2023-12-26 4:57PM EDT | 870.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,645 | 3.13% |
| COST250117C00875000 | 2024-05-01 11:27AM EDT | 875.00 | 14.60 | 14.75 | 16.10 | +3.15 | +27.51% | 1 | 367 | 24.22% |
| COST250117C00880000 | 2024-05-01 11:55AM EDT | 880.00 | 13.60 | 13.85 | 14.60 | -0.40 | -2.86% | 2 | 194 | 23.79% |
| COST250117C00885000 | 2024-04-25 10:03AM EDT | 885.00 | 12.05 | 13.15 | 14.20 | 0.00 | - | 45 | 89 | 23.98% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 890.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| COST250117C00895000 | 2024-05-01 11:55AM EDT | 895.00 | 11.40 | 11.60 | 12.30 | +1.95 | +20.63% | 1 | 43 | 23.63% |
| COST250117C00900000 | 2024-04-29 3:54PM EDT | 900.00 | 9.85 | 10.85 | 11.55 | -1.00 | -9.22% | 1 | 332 | 23.55% |
| COST250117C00905000 | 2024-04-16 1:41PM EDT | 905.00 | 9.65 | 10.15 | 10.85 | 0.00 | - | 1 | 82 | 23.47% |
| COST250117C00915000 | 2024-04-01 10:53AM EDT | 915.00 | 10.35 | 8.45 | 9.00 | 0.00 | - | 1 | 113 | 22.91% |
| COST250117C00920000 | 2024-04-30 11:48AM EDT | 920.00 | 7.65 | 8.45 | 9.20 | 0.00 | - | 2 | 450 | 23.42% |
| COST250117C00925000 | 2024-04-29 9:43AM EDT | 925.00 | 8.50 | 7.95 | 8.50 | 0.00 | - | 5 | 29 | 23.25% |
| COST250117C00930000 | 2023-12-26 4:46PM EDT | 930.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| COST250117C00940000 | 2024-04-24 10:26AM EDT | 940.00 | 5.94 | 6.35 | 7.30 | 0.00 | - | 1 | 40 | 23.32% |
| COST250117C00945000 | 2024-04-26 10:59AM EDT | 945.00 | 6.50 | 6.05 | 6.65 | 0.00 | - | 1 | 977 | 23.09% |
| COST250117C00960000 | 2024-04-30 12:00PM EDT | 960.00 | 4.55 | 4.85 | 5.40 | 0.00 | - | 7 | 101 | 22.88% |
| COST250117C00965000 | 2024-04-22 12:16PM EDT | 965.00 | 3.66 | 4.55 | 5.15 | 0.00 | - | 3 | 31 | 22.93% |
| COST250117C00980000 | 2024-04-30 10:49AM EDT | 980.00 | 3.65 | 3.80 | 4.20 | 0.00 | - | 5 | 20 | 22.78% |
| COST250117C00985000 | 2024-05-01 3:14PM EDT | 985.00 | 3.80 | 3.60 | 4.00 | +0.40 | +11.76% | 2 | 1,194 | 22.83% |
| COST250117C01000000 | 2024-04-30 11:52AM EDT | 1,000.00 | 2.80 | 2.82 | 3.25 | 0.00 | - | 1 | 108 | 22.69% |
| COST250117C01005000 | 2024-04-25 2:23PM EDT | 1,005.00 | 2.80 | 2.66 | 3.10 | 0.00 | - | 2 | 112 | 22.75% |
| COST250117C01020000 | 2024-04-24 9:31AM EDT | 1,020.00 | 2.18 | 2.21 | 2.63 | 0.00 | - | 1 | 22 | 22.82% |
| COST250117C01040000 | 2024-04-29 10:23AM EDT | 1,040.00 | 1.97 | 1.55 | 2.32 | 0.00 | - | 2 | 330 | 23.30% |
| COST250117C01060000 | 2024-04-26 11:21AM EDT | 1,060.00 | 1.80 | 1.18 | 1.91 | 0.00 | - | 1 | 129 | 23.47% |
| COST250117C01080000 | 2024-05-01 12:08PM EDT | 1,080.00 | 1.20 | 0.89 | 1.60 | 0.00 | - | 100 | 1,338 | 23.71% |
| COST250117C01100000 | 2024-04-25 11:45AM EDT | 1,100.00 | 1.01 | 0.67 | 1.35 | 0.00 | - | 4 | 90 | 23.95% |
| COST250117C01120000 | 2024-04-25 11:09AM EDT | 1,120.00 | 0.75 | 0.50 | 1.16 | 0.00 | - | 3 | 28 | 24.24% |
| COST250117C01140000 | 2024-04-26 9:30AM EDT | 1,140.00 | 0.53 | 0.34 | 1.01 | -0.16 | -23.19% | 1 | 113 | 24.57% |
| COST250117C01160000 | 2024-04-30 3:09PM EDT | 1,160.00 | 0.62 | 0.48 | 0.89 | 0.00 | - | 11 | 161 | 24.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00215000 | 2024-04-24 3:55PM EDT | 215.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 3 | 405 | 53.61% |
| COST250117P00225000 | 2024-04-15 3:49PM EDT | 225.00 | 0.09 | 0.00 | 1.34 | 0.00 | - | 2 | 110 | 59.42% |
| COST250117P00230000 | 2023-12-20 12:47PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 25.00% |
| COST250117P00235000 | 2024-04-18 9:30AM EDT | 235.00 | 0.10 | 0.00 | 3.95 | 0.00 | - | 2 | 155 | 66.89% |
| COST250117P00240000 | 2023-12-20 1:15PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| COST250117P00245000 | 2024-04-30 1:17PM EDT | 245.00 | 0.11 | 0.01 | 2.68 | 0.00 | - | 10 | 82 | 60.86% |
| 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 | 0.01 | 2.72 | 0.00 | - | 1 | 83 | 58.89% |
| 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 | 0.40 | 0.00 | - | 5 | 97 | 48.36% |
| COST250117P00270000 | 2023-11-03 3:46PM EDT | 270.00 | 1.84 | 0.01 | 4.70 | 0.00 | - | 20 | 67 | 60.91% |
| COST250117P00275000 | 2024-04-30 1:18PM EDT | 275.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 5 | 70 | 48.29% |
| COST250117P00280000 | 2023-12-12 2:21PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| COST250117P00285000 | 2024-04-30 1:19PM EDT | 285.00 | 0.20 | 0.01 | 4.10 | 0.00 | - | 5 | 100 | 56.54% |
| COST250117P00290000 | 2023-12-18 1:13PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| COST250117P00295000 | 2024-04-16 11:57AM EDT | 295.00 | 0.55 | 0.01 | 4.15 | 0.00 | - | 2 | 62 | 54.74% |
| COST250117P00300000 | 2023-12-13 3:25PM EDT | 300.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 25.00% |
| COST250117P00305000 | 2024-04-29 11:59AM EDT | 305.00 | 0.40 | 0.01 | 1.10 | 0.00 | - | 4 | 116 | 47.93% |
| 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 | 0.01 | 0.99 | 0.00 | - | 4 | 61 | 45.59% |
| COST250117P00320000 | 2023-12-26 11:14AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 12.50% |
| COST250117P00325000 | 2024-04-16 11:56AM EDT | 325.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 5 | 68 | 42.36% |
| COST250117P00330000 | 2024-04-22 11:50AM EDT | 330.00 | 0.60 | 0.01 | 3.05 | 0.00 | - | 1 | 6 | 51.84% |
| COST250117P00335000 | 2024-04-25 3:40PM EDT | 335.00 | 0.41 | 0.02 | 3.10 | 0.00 | - | 5 | 330 | 51.11% |
| COST250117P00340000 | 2024-04-16 11:54AM EDT | 340.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 3 | 120 | 42.10% |
| COST250117P00345000 | 2024-04-25 3:43PM EDT | 345.00 | 0.46 | 0.01 | 4.40 | 0.00 | - | 2 | 238 | 52.82% |
| COST250117P00350000 | 2024-04-25 3:44PM EDT | 350.00 | 0.61 | 0.01 | 2.00 | 0.00 | - | 2 | 100 | 44.92% |
| COST250117P00355000 | 2024-04-16 11:52AM EDT | 355.00 | 0.93 | 0.01 | 1.50 | 0.00 | - | 2 | 136 | 42.13% |
| COST250117P00360000 | 2024-04-22 11:50AM EDT | 360.00 | 0.87 | 0.01 | 4.55 | 0.00 | - | 1 | 27 | 50.50% |
| COST250117P00365000 | 2024-04-16 11:52AM EDT | 365.00 | 0.95 | 0.01 | 4.60 | 0.00 | - | 2 | 332 | 49.74% |
| COST250117P00370000 | 2024-04-24 2:21PM EDT | 370.00 | 0.72 | 0.01 | 3.35 | 0.00 | - | 56 | 28 | 45.91% |
| COST250117P00375000 | 2024-04-24 2:10PM EDT | 375.00 | 0.87 | 0.01 | 3.40 | 0.00 | - | 4 | 389 | 45.23% |
| COST250117P00380000 | 2024-04-24 2:15PM EDT | 380.00 | 0.92 | 0.47 | 1.19 | 0.00 | - | 22 | 44 | 37.15% |
| COST250117P00385000 | 2024-04-29 2:46PM EDT | 385.00 | 0.97 | 0.80 | 1.18 | 0.00 | - | 15 | 1,408 | 36.43% |
| COST250117P00390000 | 2024-04-16 11:43AM EDT | 390.00 | 1.33 | 0.62 | 1.18 | 0.00 | - | 2 | 64 | 35.76% |
| COST250117P00395000 | 2024-04-16 11:41AM EDT | 395.00 | 1.49 | 0.68 | 1.23 | 0.00 | - | 2 | 532 | 35.32% |
| COST250117P00400000 | 2024-04-23 9:55AM EDT | 400.00 | 1.10 | 0.73 | 1.29 | 0.00 | - | 1 | 243 | 34.92% |
| COST250117P00405000 | 2024-04-23 10:00AM EDT | 405.00 | 1.10 | 0.77 | 1.35 | -0.13 | -10.57% | 1 | 2,223 | 34.52% |
| COST250117P00410000 | 2024-04-24 2:12PM EDT | 410.00 | 1.20 | 0.86 | 1.41 | 0.00 | - | 10 | 24 | 34.11% |
| COST250117P00415000 | 2024-03-18 12:52PM EDT | 415.00 | 1.40 | 1.45 | 1.80 | 0.00 | - | 2 | 140 | 34.85% |
| COST250117P00420000 | 2024-04-02 10:15AM EDT | 420.00 | 1.67 | 1.00 | 1.55 | 0.00 | - | 2 | 6 | 33.34% |
| COST250117P00425000 | 2024-02-12 4:11PM EDT | 425.00 | 2.50 | 1.45 | 1.78 | 0.00 | - | 1 | 253 | 33.47% |
| COST250117P00430000 | 2024-04-24 12:10PM EDT | 430.00 | 1.65 | 1.16 | 1.70 | 0.00 | - | 6 | 27 | 32.58% |
| COST250117P00435000 | 2024-04-22 10:36AM EDT | 435.00 | 2.01 | 1.25 | 1.79 | 0.00 | - | 7 | 967 | 32.23% |
| COST250117P00440000 | 2024-04-29 3:06PM EDT | 440.00 | 1.80 | 1.40 | 1.88 | 0.00 | - | 1 | 96 | 31.87% |
| COST250117P00445000 | 2024-03-12 9:34AM EDT | 445.00 | 2.20 | 1.94 | 2.21 | 0.00 | - | 2 | 476 | 32.15% |
| COST250117P00450000 | 2024-04-25 1:42PM EDT | 450.00 | 2.00 | 1.55 | 2.07 | 0.00 | - | 3 | 71 | 31.15% |
| COST250117P00455000 | 2024-04-23 10:08AM EDT | 455.00 | 2.23 | 1.65 | 2.18 | 0.00 | - | 1 | 585 | 30.81% |
| COST250117P00460000 | 2024-04-09 2:53PM EDT | 460.00 | 2.45 | 1.77 | 2.29 | 0.00 | - | 5 | 35 | 30.46% |
| COST250117P00465000 | 2024-03-18 10:43AM EDT | 465.00 | 2.50 | 2.64 | 2.99 | 0.00 | - | 10 | 664 | 31.42% |
| COST250117P00470000 | 2024-04-22 3:01PM EDT | 470.00 | 2.70 | 2.02 | 2.54 | 0.00 | - | 6 | 19 | 29.81% |
| COST250117P00475000 | 2024-04-11 12:04PM EDT | 475.00 | 2.72 | 2.31 | 2.67 | 0.00 | - | 3 | 477 | 29.47% |
| COST250117P00480000 | 2024-03-25 11:01AM EDT | 480.00 | 2.85 | 2.72 | 2.93 | 0.00 | - | 1 | 9 | 29.39% |
| COST250117P00485000 | 2024-04-26 1:56PM EDT | 485.00 | 2.90 | 2.60 | 2.97 | 0.00 | - | 2 | 1,465 | 28.85% |
| COST250117P00490000 | 2024-03-07 2:40PM EDT | 490.00 | 3.28 | 3.40 | 3.80 | 0.00 | - | 1 | 42 | 29.73% |
| COST250117P00495000 | 2024-04-08 12:58PM EDT | 495.00 | 3.70 | 2.82 | 3.30 | 0.00 | - | 6 | 314 | 28.23% |
| COST250117P00500000 | 2024-04-29 9:48AM EDT | 500.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 169 | 27.96% |
| COST250117P00505000 | 2024-04-29 10:50AM EDT | 505.00 | 3.73 | 3.20 | 3.70 | 0.00 | - | 1 | 983 | 27.67% |
| COST250117P00510000 | 2023-12-26 2:32PM EDT | 510.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 6.25% |
| COST250117P00515000 | 2024-04-26 3:09PM EDT | 515.00 | 3.97 | 3.30 | 4.15 | 0.00 | - | 1 | 392 | 27.13% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 520.00 | 5.29 | 3.80 | 4.20 | 0.00 | - | 1 | 33 | 26.58% |
| COST250117P00525000 | 2024-04-22 3:16PM EDT | 525.00 | 5.15 | 4.05 | 4.30 | 0.00 | - | 1 | 169 | 26.10% |
| COST250117P00530000 | 2023-12-26 2:31PM EDT | 530.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 6.25% |
| COST250117P00535000 | 2024-04-25 10:56AM EDT | 535.00 | 5.85 | 4.55 | 4.95 | 0.00 | - | 3 | 358 | 25.73% |
| COST250117P00540000 | 2024-04-29 9:48AM EDT | 540.00 | 5.32 | 4.85 | 5.20 | 0.00 | - | 1 | 132 | 25.42% |
| COST250117P00545000 | 2024-04-26 3:09PM EDT | 545.00 | 6.18 | 5.15 | 5.45 | +0.50 | +8.80% | 2 | 382 | 25.09% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 550.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250117P00555000 | 2024-05-01 1:59PM EDT | 555.00 | 6.57 | 5.85 | 6.15 | +0.12 | +1.86% | 10 | 291 | 24.61% |
| COST250117P00560000 | 2024-05-01 10:38AM EDT | 560.00 | 7.20 | 6.20 | 6.55 | -0.10 | -1.37% | 2 | 418 | 24.39% |
| COST250117P00565000 | 2024-04-22 2:51PM EDT | 565.00 | 8.25 | 6.25 | 6.95 | 0.00 | - | 1 | 294 | 24.16% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 570.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250117P00575000 | 2024-04-29 1:27PM EDT | 575.00 | 8.45 | 7.40 | 7.75 | 0.00 | - | 1 | 196 | 23.62% |
| COST250117P00580000 | 2024-04-25 10:19AM EDT | 580.00 | 9.75 | 7.90 | 8.30 | 0.00 | - | 3 | 100 | 23.45% |
| COST250117P00585000 | 2024-04-26 11:44AM EDT | 585.00 | 8.95 | 8.45 | 8.85 | 0.00 | - | 5 | 803 | 23.26% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 590.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| COST250117P00595000 | 2024-04-25 10:22AM EDT | 595.00 | 11.60 | 9.50 | 9.85 | 0.00 | - | 4 | 301 | 22.73% |
| COST250117P00600000 | 2024-05-01 2:57PM EDT | 600.00 | 10.36 | 10.05 | 10.55 | -0.89 | -7.91% | 3 | 401 | 22.58% |
| COST250117P00605000 | 2024-05-01 11:54AM EDT | 605.00 | 12.10 | 10.70 | 11.25 | -0.95 | -7.28% | 1 | 576 | 22.40% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 610.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 3.13% |
| COST250117P00615000 | 2024-04-30 9:47AM EDT | 615.00 | 13.18 | 12.05 | 12.70 | 0.00 | - | 1 | 232 | 22.01% |
| COST250117P00620000 | 2024-04-30 11:28AM EDT | 620.00 | 14.60 | 12.95 | 13.50 | 0.00 | - | 6 | 99 | 21.82% |
| COST250117P00625000 | 2024-04-30 9:47AM EDT | 625.00 | 14.90 | 13.65 | 14.30 | 0.00 | - | 1 | 180 | 21.61% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 630.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 3.13% |
| COST250117P00635000 | 2024-05-01 3:20PM EDT | 635.00 | 16.00 | 15.55 | 16.30 | -1.60 | -9.09% | 5 | 609 | 21.34% |
| COST250117P00640000 | 2024-04-26 11:58AM EDT | 640.00 | 17.00 | 16.35 | 17.10 | 0.00 | - | 2 | 64 | 21.04% |
| COST250117P00645000 | 2024-05-01 11:53AM EDT | 645.00 | 19.40 | 17.30 | 18.15 | +1.40 | +7.78% | 1 | 289 | 20.87% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 650.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 3.13% |
| COST250117P00655000 | 2024-05-01 11:52AM EDT | 655.00 | 21.80 | 19.65 | 20.55 | -1.60 | -6.84% | 1 | 108 | 20.58% |
| COST250117P00660000 | 2024-04-26 11:58AM EDT | 660.00 | 21.35 | 20.75 | 21.60 | 0.00 | - | 2 | 512 | 20.32% |
| COST250117P00665000 | 2024-04-26 12:08PM EDT | 665.00 | 22.85 | 22.00 | 22.90 | 0.00 | - | 30 | 144 | 20.16% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 670.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 1.56% |
| COST250117P00675000 | 2024-04-30 3:54PM EDT | 675.00 | 26.80 | 24.75 | 25.55 | 0.00 | - | 2 | 237 | 19.76% |
| COST250117P00680000 | 2024-04-26 2:23PM EDT | 680.00 | 26.52 | 26.20 | 26.95 | 0.00 | - | 1 | 312 | 19.55% |
| COST250117P00685000 | 2024-04-25 10:18AM EDT | 685.00 | 31.40 | 27.65 | 28.55 | 0.00 | - | 4 | 188 | 19.41% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 690.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COST250117P00695000 | 2024-04-30 1:05PM EDT | 695.00 | 33.88 | 30.85 | 31.85 | 0.00 | - | 15 | 156 | 19.06% |
| COST250117P00700000 | 2024-05-01 11:22AM EDT | 700.00 | 36.00 | 32.55 | 33.50 | +0.89 | +2.53% | 10 | 402 | 18.84% |
| COST250117P00705000 | 2024-04-30 12:02PM EDT | 705.00 | 36.45 | 34.30 | 35.60 | 0.00 | - | 1 | 546 | 18.78% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 710.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.78% |
| COST250117P00715000 | 2024-04-25 10:34AM EDT | 715.00 | 44.10 | 38.15 | 39.35 | 0.00 | - | 2 | 187 | 18.36% |
| COST250117P00720000 | 2024-04-30 12:00PM EDT | 720.00 | 43.20 | 40.20 | 41.25 | 0.00 | - | 2 | 136 | 18.11% |
| COST250117P00725000 | 2024-05-01 3:12PM EDT | 725.00 | 43.15 | 42.30 | 43.60 | -2.25 | -4.96% | 39 | 450 | 18.02% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 730.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117P00735000 | 2024-04-30 12:00PM EDT | 735.00 | 50.10 | 46.65 | 48.25 | 0.00 | - | 1 | 488 | 17.69% |
| COST250117P00740000 | 2024-04-25 1:05PM EDT | 740.00 | 51.45 | 49.20 | 50.55 | 0.00 | - | 1 | 356 | 17.47% |
| COST250117P00745000 | 2024-04-26 2:58PM EDT | 745.00 | 51.40 | 51.40 | 53.00 | 0.00 | - | 1 | 71 | 17.26% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 750.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST250117P00755000 | 2024-04-29 10:12AM EDT | 755.00 | 57.40 | 56.50 | 58.00 | 0.00 | - | 8 | 129 | 16.78% |
| COST250117P00760000 | 2024-04-22 10:26AM EDT | 760.00 | 72.45 | 59.15 | 60.70 | 0.00 | - | 2 | 192 | 16.56% |
| COST250117P00765000 | 2024-04-12 1:42PM EDT | 765.00 | 64.50 | 61.95 | 63.50 | 0.00 | - | 1 | 110 | 16.35% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 770.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COST250117P00775000 | 2024-04-12 10:51AM EDT | 775.00 | 69.55 | 67.85 | 70.85 | 0.00 | - | 2 | 69 | 16.55% |
| COST250117P00780000 | 2024-04-18 10:23AM EDT | 780.00 | 79.54 | 69.85 | 72.55 | 0.00 | - | 10 | 157 | 15.71% |
| COST250117P00785000 | 2024-03-19 10:53AM EDT | 785.00 | 72.45 | 84.95 | 88.80 | 0.00 | - | 6 | 38 | 21.32% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 790.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250117P00795000 | 2024-03-27 11:34AM EDT | 795.00 | 79.25 | 79.45 | 82.50 | 0.00 | - | 1 | 16 | 15.06% |
| COST250117P00800000 | 2024-04-30 3:54PM EDT | 800.00 | 88.40 | 83.30 | 86.05 | 0.00 | - | 40 | 88 | 14.86% |
| COST250117P00805000 | 2024-04-12 11:38AM EDT | 805.00 | 89.79 | 84.55 | 90.00 | 0.00 | - | 5 | 5 | 14.82% |
| COST250117P00810000 | 2023-12-19 10:47AM EDT | 810.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00815000 | 2024-03-22 3:44PM EDT | 815.00 | 90.40 | 109.05 | 112.80 | 0.00 | - | 8 | 78 | 22.25% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 820.00 | 113.96 | 97.55 | 101.00 | 0.00 | - | 2 | 57 | 13.89% |
| COST250117P00825000 | 2024-03-15 11:21AM EDT | 825.00 | 104.10 | 100.70 | 104.65 | 0.00 | - | 4 | 1 | 13.40% |
| COST250117P00835000 | 2024-03-12 2:43PM EDT | 835.00 | 106.00 | 106.95 | 110.40 | 0.00 | - | 1 | 11 | 10.18% |
| COST250117P00840000 | 2024-04-17 2:58PM EDT | 840.00 | 127.64 | 112.60 | 117.45 | 0.00 | - | 7 | 16 | 12.83% |
| COST250117P00845000 | 2024-03-06 11:59AM EDT | 845.00 | 94.85 | 130.60 | 134.65 | 0.00 | - | 2 | 1 | 21.28% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 855.00 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 22.38% |
| COST250117P00860000 | 2024-04-02 2:44PM EDT | 860.00 | 150.28 | 129.85 | 136.95 | 0.00 | - | 1 | 0 | 13.79% |
| COST250117P00865000 | 2024-03-06 11:28AM EDT | 865.00 | 109.25 | 148.00 | 155.00 | 0.00 | - | 2 | 0 | 23.32% |
| COST250117P00875000 | 2024-03-14 2:31PM EDT | 875.00 | 144.00 | 141.55 | 149.35 | 0.00 | - | 1 | 1 | 10.41% |
| COST250117P00880000 | 2024-04-30 9:47AM EDT | 880.00 | 156.95 | 148.15 | 156.00 | 0.00 | - | 1 | 1 | 13.99% |
| COST250117P00885000 | 2024-04-30 9:47AM EDT | 885.00 | 161.90 | 153.15 | 162.00 | 0.00 | - | 1 | 0 | 15.56% |
| COST250117P00900000 | 2024-02-28 1:22PM EDT | 900.00 | 150.00 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117P00925000 | 2024-03-07 4:54PM EDT | 925.00 | 147.72 | 206.50 | 216.00 | 0.00 | - | 1 | 0 | 28.96% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 960.00 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00965000 | 2024-03-07 10:58AM EDT | 965.00 | 191.05 | 246.55 | 254.65 | 0.00 | - | - | 0 | 31.15% |
| COST250117P01000000 | 2024-03-08 3:48PM EDT | 1,000.00 | 269.60 | 281.60 | 289.70 | 0.00 | - | 27 | 0 | 33.63% |
| COST250117P01005000 | 2024-01-18 11:47AM EDT | 1,005.00 | 321.02 | 276.00 | 286.00 | 0.00 | - | 12 | 0 | 27.27% |
| COST250117P01020000 | 2024-02-02 10:32AM EDT | 1,020.00 | 313.05 | 266.00 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117P01040000 | 2024-03-01 1:58PM EDT | 1,040.00 | 291.21 | 303.00 | 312.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P01060000 | 2024-03-01 1:56PM EDT | 1,060.00 | 311.31 | 323.00 | 332.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P01080000 | 2024-02-21 11:56AM EDT | 1,080.00 | 352.30 | 340.00 | 350.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117P01140000 | 2024-03-18 10:15AM EDT | 1,140.00 | 415.00 | 420.55 | 428.70 | 0.00 | - | 4 | 0 | 41.40% |
| COST250117P01160000 | 2024-04-29 9:31AM EDT | 1,160.00 | 426.65 | 428.60 | 436.90 | 0.00 | - | 5 | 0 | 30.07% |
© 2024 Yahoo. All rights reserved.