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 | 283.35 | 291.30 | 0.00 | - | - | 4 | 123.63% |
| COST240517C00505000 | 2024-04-26 1:22PM EDT | 505.00 | 225.56 | 278.40 | 286.30 | 0.00 | - | 1 | 2 | 123.44% |
| COST240517C00515000 | 2024-04-29 10:24AM EDT | 515.00 | 212.11 | 268.35 | 276.30 | 0.00 | - | 1 | 1 | 116.21% |
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 525.00 | 197.60 | 258.30 | 266.30 | 0.00 | - | 1 | 2 | 108.98% |
| COST240517C00535000 | 2024-04-22 12:23PM EDT | 535.00 | 175.38 | 248.35 | 255.70 | 0.00 | - | 1 | 1 | 173.14% |
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 540.00 | 177.45 | 243.40 | 251.00 | 0.00 | - | 1 | 4 | 82.03% |
| COST240517C00545000 | 2024-01-19 2:20PM EDT | 545.00 | 157.65 | 181.25 | 190.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00550000 | 2024-05-07 3:36PM EDT | 550.00 | 219.05 | 233.40 | 241.35 | 0.00 | - | 1 | 6 | 103.32% |
| COST240517C00555000 | 2024-04-12 1:25PM EDT | 555.00 | 175.21 | 228.40 | 236.35 | 0.00 | - | 1 | 3 | 100.88% |
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 560.00 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 0.00% |
| COST240517C00565000 | 2024-04-29 10:24AM EDT | 565.00 | 162.28 | 218.40 | 226.35 | 0.00 | - | 1 | 12 | 96.19% |
| COST240517C00570000 | 2024-04-25 10:59AM EDT | 570.00 | 146.45 | 213.40 | 220.95 | 0.00 | - | 1 | 7 | 151.55% |
| COST240517C00575000 | 2024-05-07 11:29AM EDT | 575.00 | 195.56 | 208.40 | 215.80 | 0.00 | - | 1 | 2 | 146.88% |
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 580.00 | 141.25 | 162.45 | 168.75 | 0.00 | - | 3 | 7 | 0.00% |
| COST240517C00585000 | 2024-05-07 10:53AM EDT | 585.00 | 182.93 | 198.45 | 206.40 | 0.00 | - | 1 | 9 | 89.55% |
| COST240517C00590000 | 2024-04-24 2:35PM EDT | 590.00 | 134.75 | 193.45 | 201.40 | 0.00 | - | 3 | 4 | 87.30% |
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 595.00 | 129.90 | 188.40 | 196.40 | 0.00 | - | 1 | 2 | 83.79% |
| COST240517C00600000 | 2024-04-29 10:29AM EDT | 600.00 | 127.48 | 183.40 | 191.40 | 0.00 | - | 1 | 14 | 81.54% |
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 605.00 | 102.68 | 178.45 | 186.40 | 0.00 | - | 2 | 4 | 80.47% |
| COST240517C00610000 | 2024-05-10 3:33PM EDT | 610.00 | 174.70 | 173.50 | 181.35 | +33.94 | +24.11% | 1 | 4 | 78.22% |
| COST240517C00615000 | 2024-05-10 3:43PM EDT | 615.00 | 170.74 | 168.50 | 176.00 | +35.46 | +26.21% | 1 | 8 | 65.04% |
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 620.00 | 104.65 | 163.50 | 171.45 | 0.00 | - | 1 | 23 | 75.59% |
| COST240517C00625000 | 2024-05-08 3:26PM EDT | 625.00 | 140.44 | 158.50 | 166.00 | 0.00 | - | 1 | 10 | 61.33% |
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 630.00 | 94.30 | 153.55 | 161.05 | 0.00 | - | 6 | 15 | 63.28% |
| COST240517C00635000 | 2024-04-25 10:59AM EDT | 635.00 | 83.50 | 148.45 | 156.40 | 0.00 | - | 1 | 23 | 67.19% |
| COST240517C00640000 | 2024-05-07 1:48PM EDT | 640.00 | 128.51 | 143.55 | 151.05 | 0.00 | - | 1 | 17 | 59.28% |
| COST240517C00645000 | 2024-05-10 3:45PM EDT | 645.00 | 140.49 | 138.55 | 145.80 | +40.09 | +39.93% | 2 | 37 | 102.05% |
| COST240517C00650000 | 2024-05-07 1:53PM EDT | 650.00 | 132.00 | 133.55 | 141.00 | +16.75 | +14.53% | 5 | 39 | 53.71% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 655.00 | 63.50 | 128.55 | 136.45 | 0.00 | - | 2 | 12 | 60.79% |
| COST240517C00660000 | 2024-05-01 3:42PM EDT | 660.00 | 69.13 | 123.50 | 131.50 | 0.00 | - | 5 | 16 | 58.59% |
| COST240517C00665000 | 2024-05-06 10:35AM EDT | 665.00 | 83.35 | 118.50 | 126.00 | 0.00 | - | 1 | 29 | 90.94% |
| COST240517C00670000 | 2024-05-10 11:00AM EDT | 670.00 | 112.00 | 113.55 | 120.30 | +36.60 | +48.54% | 20 | 62 | 83.45% |
| COST240517C00675000 | 2024-05-07 3:40PM EDT | 675.00 | 94.11 | 108.70 | 115.75 | 0.00 | - | 5 | 43 | 83.26% |
| COST240517C00680000 | 2024-05-09 10:12AM EDT | 680.00 | 92.26 | 103.60 | 109.70 | 0.00 | - | 3 | 71 | 73.51% |
| COST240517C00685000 | 2024-05-08 3:44PM EDT | 685.00 | 80.20 | 99.40 | 106.55 | 0.00 | - | 8 | 66 | 55.47% |
| COST240517C00690000 | 2024-05-09 10:34AM EDT | 690.00 | 83.31 | 93.60 | 99.50 | 0.00 | - | 2 | 84 | 66.41% |
| COST240517C00695000 | 2024-05-09 12:55PM EDT | 695.00 | 81.13 | 88.60 | 95.70 | 0.00 | - | 3 | 103 | 70.78% |
| COST240517C00700000 | 2024-05-10 3:32PM EDT | 700.00 | 84.64 | 83.70 | 90.45 | +6.61 | +8.47% | 5 | 296 | 66.38% |
| COST240517C00705000 | 2024-05-09 2:38PM EDT | 705.00 | 74.55 | 80.00 | 85.30 | 0.00 | - | 9 | 134 | 62.55% |
| COST240517C00707500 | 2024-04-29 11:36AM EDT | 707.50 | 21.65 | 76.15 | 82.65 | 0.00 | - | 2 | 34 | 60.24% |
| COST240517C00710000 | 2024-05-10 2:34PM EDT | 710.00 | 73.96 | 73.60 | 80.00 | +4.93 | +7.14% | 14 | 269 | 57.93% |
| COST240517C00712500 | 2024-05-10 3:03PM EDT | 712.50 | 72.50 | 71.25 | 77.70 | +5.00 | +7.41% | 221 | 481 | 57.53% |
| COST240517C00715000 | 2024-05-10 3:20PM EDT | 715.00 | 69.14 | 68.80 | 74.10 | +4.94 | +7.69% | 4 | 351 | 49.73% |
| COST240517C00717500 | 2024-05-10 3:20PM EDT | 717.50 | 66.67 | 66.30 | 72.90 | +31.47 | +89.40% | 2 | 129 | 55.55% |
| COST240517C00720000 | 2024-05-10 3:50PM EDT | 720.00 | 67.15 | 65.25 | 69.95 | +8.21 | +13.93% | 40 | 423 | 51.76% |
| COST240517C00722500 | 2024-05-10 3:57PM EDT | 722.50 | 65.69 | 63.70 | 68.05 | +13.08 | +24.86% | 4 | 88 | 53.22% |
| COST240517C00725000 | 2024-05-10 2:15PM EDT | 725.00 | 59.80 | 58.75 | 64.85 | +5.35 | +9.83% | 54 | 338 | 48.29% |
| COST240517C00727500 | 2024-05-10 9:38AM EDT | 727.50 | 53.62 | 56.20 | 63.30 | +4.94 | +10.15% | 1 | 188 | 51.27% |
| COST240517C00730000 | 2024-05-10 3:52PM EDT | 730.00 | 57.50 | 55.40 | 60.10 | +8.25 | +16.75% | 88 | 1,481 | 46.53% |
| COST240517C00732500 | 2024-05-07 10:22AM EDT | 732.50 | 34.74 | 51.20 | 58.20 | 0.00 | - | - | 0 | 47.70% |
| COST240517C00735000 | 2024-05-10 3:45PM EDT | 735.00 | 51.45 | 50.10 | 55.50 | +6.45 | +14.33% | 30 | 496 | 45.27% |
| COST240517C00740000 | 2024-05-10 3:57PM EDT | 740.00 | 47.50 | 46.05 | 49.50 | +7.25 | +18.01% | 142 | 550 | 37.70% |
| COST240517C00742500 | 2024-05-09 1:14PM EDT | 742.50 | 40.69 | 41.35 | 48.05 | +4.59 | +12.71% | 1 | 4 | 40.76% |
| COST240517C00745000 | 2024-05-10 3:37PM EDT | 745.00 | 41.29 | 39.50 | 45.30 | +6.83 | +19.82% | 133 | 486 | 38.17% |
| COST240517C00747500 | 2024-05-10 1:07PM EDT | 747.50 | 34.97 | 37.10 | 42.80 | +6.14 | +21.30% | 4 | 34 | 36.59% |
| COST240517C00750000 | 2024-05-10 3:57PM EDT | 750.00 | 40.45 | 36.25 | 40.20 | +9.65 | +31.33% | 153 | 1,281 | 34.60% |
| COST240517C00755000 | 2024-05-10 1:42PM EDT | 755.00 | 31.64 | 31.80 | 35.60 | +5.14 | +19.40% | 51 | 535 | 32.85% |
| COST240517C00760000 | 2024-05-10 3:55PM EDT | 760.00 | 28.47 | 27.50 | 30.05 | +7.72 | +37.20% | 77 | 499 | 27.58% |
| COST240517C00765000 | 2024-05-10 3:03PM EDT | 765.00 | 24.23 | 22.30 | 26.10 | +7.28 | +42.95% | 60 | 357 | 27.62% |
| COST240517C00770000 | 2024-05-10 3:57PM EDT | 770.00 | 19.81 | 17.95 | 20.50 | +6.01 | +43.55% | 271 | 642 | 22.18% |
| COST240517C00775000 | 2024-05-10 3:59PM EDT | 775.00 | 16.00 | 15.45 | 16.20 | +5.18 | +47.87% | 413 | 1,558 | 20.37% |
| COST240517C00780000 | 2024-05-10 3:55PM EDT | 780.00 | 12.15 | 12.00 | 12.55 | +3.95 | +48.17% | 933 | 960 | 19.57% |
| COST240517C00785000 | 2024-05-10 3:58PM EDT | 785.00 | 9.50 | 8.95 | 9.45 | +3.47 | +57.55% | 972 | 413 | 19.13% |
| COST240517C00790000 | 2024-05-10 3:59PM EDT | 790.00 | 6.82 | 6.55 | 6.95 | +2.75 | +67.57% | 1,409 | 647 | 19.00% |
| COST240517C00795000 | 2024-05-10 3:59PM EDT | 795.00 | 4.76 | 4.50 | 4.85 | +1.85 | +63.57% | 359 | 252 | 18.69% |
| COST240517C00800000 | 2024-05-10 3:59PM EDT | 800.00 | 3.28 | 3.05 | 3.35 | +1.18 | +56.19% | 1,250 | 1,272 | 18.74% |
| COST240517C00805000 | 2024-05-10 3:59PM EDT | 805.00 | 2.31 | 2.11 | 2.40 | +0.89 | +62.68% | 228 | 403 | 19.32% |
| COST240517C00810000 | 2024-05-10 3:59PM EDT | 810.00 | 1.40 | 1.32 | 1.55 | +0.40 | +40.00% | 236 | 252 | 19.27% |
| COST240517C00815000 | 2024-05-10 3:59PM EDT | 815.00 | 1.00 | 0.84 | 1.00 | +0.28 | +38.89% | 322 | 159 | 19.42% |
| COST240517C00820000 | 2024-05-10 3:59PM EDT | 820.00 | 0.64 | 0.59 | 0.79 | +0.11 | +20.75% | 136 | 173 | 20.64% |
| COST240517C00825000 | 2024-05-10 3:57PM EDT | 825.00 | 0.41 | 0.39 | 0.48 | +0.05 | +13.89% | 128 | 956 | 20.59% |
| COST240517C00830000 | 2024-05-10 3:37PM EDT | 830.00 | 0.28 | 0.24 | 0.32 | +0.02 | +7.69% | 77 | 130 | 21.02% |
| COST240517C00835000 | 2024-05-10 3:58PM EDT | 835.00 | 0.21 | 0.17 | 0.24 | 0.00 | - | 162 | 120 | 21.88% |
| COST240517C00840000 | 2024-05-10 3:51PM EDT | 840.00 | 0.16 | 0.11 | 0.17 | -0.01 | -5.88% | 71 | 145 | 22.46% |
| COST240517C00845000 | 2024-05-10 12:40PM EDT | 845.00 | 0.10 | 0.08 | 0.14 | -0.06 | -37.50% | 18 | 53 | 23.54% |
| COST240517C00850000 | 2024-05-10 3:58PM EDT | 850.00 | 0.10 | 0.06 | 0.13 | -0.01 | -9.09% | 50 | 339 | 24.95% |
| COST240517C00855000 | 2024-05-09 11:34AM EDT | 855.00 | 0.07 | 0.02 | 0.15 | -0.03 | -30.00% | 1 | 60 | 27.10% |
| COST240517C00860000 | 2024-05-10 2:16PM EDT | 860.00 | 0.05 | 0.02 | 0.22 | -0.13 | -72.22% | 3 | 128 | 30.32% |
| COST240517C00865000 | 2024-05-08 3:55PM EDT | 865.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 25 | 76 | 29.15% |
| COST240517C00870000 | 2024-05-09 3:59PM EDT | 870.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 189 | 33.20% |
| COST240517C00875000 | 2024-05-07 10:31AM EDT | 875.00 | 0.09 | 0.01 | 1.11 | 0.00 | - | 9 | 809 | 46.39% |
| COST240517C00880000 | 2024-05-09 10:24AM EDT | 880.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 137 | 36.91% |
| COST240517C00885000 | 2024-05-06 11:31AM EDT | 885.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 115 | 36.62% |
| COST240517C00890000 | 2024-05-10 9:30AM EDT | 890.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 168 | 36.23% |
| COST240517C00895000 | 2024-05-10 12:00PM EDT | 895.00 | 0.10 | 0.01 | 0.18 | -0.07 | -41.18% | 4 | 73 | 40.53% |
| COST240517C00900000 | 2024-05-10 3:42PM EDT | 900.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 6 | 1,126 | 36.33% |
| COST240517C00905000 | 2024-05-01 3:17PM EDT | 905.00 | 0.34 | 0.01 | 0.53 | 0.00 | - | 3 | 71 | 50.83% |
| COST240517C00910000 | 2024-04-30 11:00AM EDT | 910.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 64 | 45.36% |
| COST240517C00915000 | 2024-03-20 3:02PM EDT | 915.00 | 0.40 | 0.00 | 0.42 | 0.00 | - | 1 | 205 | 52.25% |
| COST240517C00920000 | 2024-04-29 1:51PM EDT | 920.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 3 | 129 | 52.20% |
| COST240517C00925000 | 2024-05-10 9:30AM EDT | 925.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 2 | 23 | 54.59% |
| COST240517C00930000 | 2024-03-20 2:53PM EDT | 930.00 | 0.34 | 0.01 | 0.30 | 0.00 | - | 1 | 67 | 54.30% |
| COST240517C00935000 | 2024-05-09 10:13AM EDT | 935.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 24 | 52.25% |
| COST240517C00940000 | 2024-05-09 10:12AM EDT | 940.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 36 | 48.93% |
| COST240517C00945000 | 2024-04-01 2:38PM EDT | 945.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 18 | 52 | 55.03% |
| COST240517C00950000 | 2024-05-09 11:17AM EDT | 950.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 16 | 62 | 51.17% |
| COST240517C00955000 | 2024-05-09 10:12AM EDT | 955.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 111 | 54.00% |
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 960.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 51.56% |
| COST240517C00965000 | 2024-05-02 1:27PM EDT | 965.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 23 | 55.27% |
| COST240517C00970000 | 2024-04-22 11:54AM EDT | 970.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 51 | 56.06% |
| COST240517C00975000 | 2024-05-10 11:40AM EDT | 975.00 | 0.01 | 0.00 | 0.25 | -0.08 | -88.89% | 3 | 48 | 60.55% |
| COST240517C00980000 | 2024-05-10 9:48AM EDT | 980.00 | 0.02 | 0.00 | 0.33 | +0.01 | +100.00% | 1 | 10 | 63.77% |
| COST240517C00985000 | 2024-04-04 3:59PM EDT | 985.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 5 | 32 | 64.65% |
| COST240517C00990000 | 2024-05-01 10:32AM EDT | 990.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 66.60% |
| COST240517C00995000 | 2024-04-05 2:17PM EDT | 995.00 | 0.52 | 0.00 | 0.16 | 0.00 | - | 14 | 46 | 62.50% |
| COST240517C01000000 | 2024-05-08 11:52AM EDT | 1,000.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 952 | 57.03% |
| COST240517C01020000 | 2024-05-07 3:43PM EDT | 1,020.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 348 | 58.98% |
| COST240517C01040000 | 2024-05-06 9:42AM EDT | 1,040.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 65.63% |
| COST240517C01080000 | 2024-05-07 9:41AM EDT | 1,080.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 292 | 73.44% |
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 | 205.76% |
| COST240517P00400000 | 2024-03-12 12:12PM EDT | 400.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 12 | 12 | 181.84% |
| COST240517P00410000 | 2024-04-08 10:29AM EDT | 410.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | - | 1 | 175.78% |
| COST240517P00420000 | 2024-01-10 3:15PM EDT | 420.00 | 0.23 | 0.00 | 0.68 | 0.00 | - | - | 1 | 184.96% |
| COST240517P00430000 | 2024-04-29 10:23AM EDT | 430.00 | 0.01 | 0.00 | 3.75 | 0.00 | - | - | 1 | 226.83% |
| COST240517P00435000 | 2024-04-29 10:23AM EDT | 435.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 20 | 144.53% |
| COST240517P00440000 | 2024-01-16 12:51PM EDT | 440.00 | 0.44 | 0.07 | 0.55 | 0.00 | - | - | 0 | 170.51% |
| COST240517P00450000 | 2024-05-10 3:56PM EDT | 450.00 | 0.10 | 0.00 | 1.58 | -0.12 | -54.55% | 3 | 13 | 185.45% |
| COST240517P00455000 | 2024-04-26 2:19PM EDT | 455.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 11 | 177.44% |
| COST240517P00460000 | 2024-03-19 10:08AM EDT | 460.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 10 | 12 | 191.60% |
| COST240517P00465000 | 2024-05-06 11:06AM EDT | 465.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 133.98% |
| COST240517P00470000 | 2024-05-06 11:04AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 126.56% |
| COST240517P00475000 | 2024-05-06 11:05AM EDT | 475.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 13 | 21 | 132.62% |
| COST240517P00485000 | 2024-04-26 3:48PM EDT | 485.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 9 | 107.81% |
| COST240517P00490000 | 2024-02-12 12:41PM EDT | 490.00 | 0.56 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 135.16% |
| COST240517P00500000 | 2024-05-08 11:50AM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 105.86% |
| COST240517P00505000 | 2024-04-17 12:14PM EDT | 505.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 163.72% |
| COST240517P00510000 | 2024-05-06 9:30AM EDT | 510.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 111 | 103.13% |
| COST240517P00515000 | 2024-05-10 10:30AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 1 | 9 | 87.50% |
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 520.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 8 | 10 | 132.08% |
| COST240517P00525000 | 2024-05-02 3:17PM EDT | 525.00 | 0.11 | 0.00 | 3.75 | 0.00 | - | 1 | 9 | 159.86% |
| COST240517P00530000 | 2024-05-10 12:51PM EDT | 530.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 81 | 89.06% |
| COST240517P00535000 | 2024-03-08 10:47AM EDT | 535.00 | 0.27 | 0.06 | 5.15 | 0.00 | - | 4 | 9 | 163.11% |
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 540.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 5 | 15 | 112.21% |
| COST240517P00545000 | 2024-04-22 1:26PM EDT | 545.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 109.77% |
| COST240517P00550000 | 2024-05-10 10:16AM EDT | 550.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 20 | 94 | 83.59% |
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 555.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 84.38% |
| COST240517P00560000 | 2024-05-03 9:59AM EDT | 560.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 47 | 94.34% |
| COST240517P00565000 | 2024-05-02 11:36AM EDT | 565.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 78.91% |
| COST240517P00570000 | 2024-05-06 3:15PM EDT | 570.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 11 | 61 | 74.22% |
| COST240517P00575000 | 2024-05-09 11:26AM EDT | 575.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 3 | 45 | 95.21% |
| COST240517P00580000 | 2024-05-08 12:20PM EDT | 580.00 | 0.03 | 0.00 | 3.55 | 0.00 | - | 3 | 519 | 124.41% |
| COST240517P00585000 | 2024-05-09 1:46PM EDT | 585.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 3 | 59 | 114.26% |
| COST240517P00590000 | 2024-05-03 1:19PM EDT | 590.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 102 | 80.86% |
| COST240517P00595000 | 2024-04-24 12:01PM EDT | 595.00 | 0.16 | 0.00 | 0.82 | 0.00 | - | 25 | 46 | 91.41% |
| COST240517P00600000 | 2024-05-09 11:30AM EDT | 600.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 274 | 78.52% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 605.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | 25 | 64 | 76.56% |
| COST240517P00610000 | 2024-05-08 11:52AM EDT | 610.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 77 | 69.73% |
| COST240517P00615000 | 2024-05-10 3:09PM EDT | 615.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 80 | 66.21% |
| COST240517P00620000 | 2024-05-09 10:25AM EDT | 620.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 117 | 70.12% |
| COST240517P00625000 | 2024-05-09 10:25AM EDT | 625.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 236 | 58.98% |
| COST240517P00630000 | 2024-05-08 3:59PM EDT | 630.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 41 | 174 | 66.21% |
| COST240517P00635000 | 2024-05-10 12:22PM EDT | 635.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 104 | 65.23% |
| COST240517P00640000 | 2024-05-10 10:33AM EDT | 640.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 12 | 152 | 53.91% |
| COST240517P00645000 | 2024-05-10 2:27PM EDT | 645.00 | 0.06 | 0.00 | 0.04 | -0.06 | -50.00% | 8 | 377 | 51.56% |
| COST240517P00650000 | 2024-05-10 3:45PM EDT | 650.00 | 0.03 | 0.00 | 0.14 | -0.05 | -62.50% | 19 | 468 | 52.64% |
| COST240517P00655000 | 2024-05-10 2:27PM EDT | 655.00 | 0.16 | 0.00 | 0.16 | +0.03 | +23.08% | 47 | 452 | 51.47% |
| COST240517P00660000 | 2024-05-10 1:00PM EDT | 660.00 | 0.06 | 0.00 | 0.09 | -0.07 | -53.85% | 49 | 540 | 50.20% |
| COST240517P00665000 | 2024-05-10 2:43PM EDT | 665.00 | 0.04 | 0.00 | 0.20 | -0.08 | -66.67% | 1 | 261 | 53.17% |
| COST240517P00670000 | 2024-05-10 3:51PM EDT | 670.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 3 | 692 | 41.41% |
| COST240517P00675000 | 2024-05-10 11:58AM EDT | 675.00 | 0.07 | 0.00 | 0.57 | -0.09 | -56.25% | 10 | 404 | 51.42% |
| COST240517P00680000 | 2024-05-10 3:52PM EDT | 680.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 24 | 663 | 39.84% |
| COST240517P00685000 | 2024-05-10 3:03PM EDT | 685.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 19 | 343 | 39.45% |
| COST240517P00690000 | 2024-05-10 3:48PM EDT | 690.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 17 | 599 | 42.82% |
| COST240517P00695000 | 2024-05-10 3:52PM EDT | 695.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 22 | 400 | 34.47% |
| COST240517P00700000 | 2024-05-10 3:44PM EDT | 700.00 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 43 | 1,435 | 33.30% |
| COST240517P00705000 | 2024-05-10 2:28PM EDT | 705.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 30 | 588 | 32.62% |
| COST240517P00707500 | 2024-05-09 2:16PM EDT | 707.50 | 0.01 | 0.00 | 0.23 | -0.11 | -91.67% | 4 | 108 | 36.38% |
| COST240517P00710000 | 2024-05-10 3:23PM EDT | 710.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 61 | 763 | 31.54% |
| COST240517P00712500 | 2024-05-10 2:30PM EDT | 712.50 | 0.03 | 0.00 | 0.11 | -0.14 | -82.35% | 6 | 90 | 30.96% |
| COST240517P00715000 | 2024-05-10 3:51PM EDT | 715.00 | 0.07 | 0.04 | 0.11 | -0.07 | -50.00% | 21 | 1,039 | 30.03% |
| COST240517P00717500 | 2024-05-10 3:54PM EDT | 717.50 | 0.10 | 0.04 | 0.18 | -0.03 | -23.08% | 3 | 125 | 31.06% |
| COST240517P00720000 | 2024-05-10 3:51PM EDT | 720.00 | 0.09 | 0.05 | 0.13 | -0.06 | -40.00% | 83 | 900 | 28.76% |
| COST240517P00722500 | 2024-05-10 3:54PM EDT | 722.50 | 0.09 | 0.05 | 0.13 | -0.04 | -30.77% | 1 | 132 | 27.78% |
| COST240517P00725000 | 2024-05-10 3:26PM EDT | 725.00 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 72 | 2,146 | 26.51% |
| COST240517P00727500 | 2024-05-10 3:13PM EDT | 727.50 | 0.15 | 0.07 | 0.14 | -0.05 | -25.00% | 20 | 217 | 26.07% |
| COST240517P00730000 | 2024-05-10 3:59PM EDT | 730.00 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 248 | 691 | 25.10% |
| COST240517P00732500 | 2024-05-10 1:53PM EDT | 732.50 | 0.16 | 0.10 | 0.17 | -0.13 | -44.83% | 2 | 31 | 24.81% |
| COST240517P00735000 | 2024-05-10 3:50PM EDT | 735.00 | 0.16 | 0.12 | 0.19 | -0.17 | -51.52% | 50 | 1,517 | 24.17% |
| COST240517P00737500 | 2024-05-10 2:50PM EDT | 737.50 | 0.19 | 0.14 | 0.21 | -0.20 | -51.28% | 36 | 54 | 23.54% |
| COST240517P00740000 | 2024-05-10 3:38PM EDT | 740.00 | 0.21 | 0.16 | 0.21 | -0.26 | -55.32% | 103 | 635 | 22.49% |
| COST240517P00742500 | 2024-05-10 3:42PM EDT | 742.50 | 0.30 | 0.19 | 0.27 | -0.26 | -46.43% | 20 | 30 | 22.36% |
| COST240517P00745000 | 2024-05-10 3:53PM EDT | 745.00 | 0.28 | 0.23 | 0.30 | -0.37 | -56.92% | 159 | 350 | 21.68% |
| COST240517P00747500 | 2024-05-10 3:00PM EDT | 747.50 | 0.39 | 0.26 | 0.36 | -0.36 | -48.00% | 68 | 80 | 21.27% |
| COST240517P00750000 | 2024-05-10 3:54PM EDT | 750.00 | 0.37 | 0.33 | 0.40 | -0.56 | -60.22% | 381 | 570 | 20.56% |
| COST240517P00755000 | 2024-05-10 3:56PM EDT | 755.00 | 0.55 | 0.46 | 0.67 | -0.87 | -61.27% | 321 | 433 | 20.39% |
| COST240517P00760000 | 2024-05-10 3:59PM EDT | 760.00 | 0.84 | 0.80 | 0.88 | -1.21 | -59.02% | 699 | 486 | 19.13% |
| COST240517P00765000 | 2024-05-10 3:58PM EDT | 765.00 | 1.25 | 1.20 | 1.30 | -1.75 | -58.33% | 474 | 327 | 18.41% |
| COST240517P00770000 | 2024-05-10 3:59PM EDT | 770.00 | 1.94 | 1.85 | 2.17 | -2.41 | -55.40% | 745 | 380 | 18.58% |
| COST240517P00775000 | 2024-05-10 3:58PM EDT | 775.00 | 3.00 | 2.80 | 3.60 | -3.15 | -51.22% | 489 | 221 | 19.26% |
| COST240517P00780000 | 2024-05-10 3:59PM EDT | 780.00 | 4.39 | 4.25 | 4.60 | -4.16 | -48.65% | 774 | 142 | 17.71% |
| COST240517P00785000 | 2024-05-10 3:59PM EDT | 785.00 | 6.31 | 6.15 | 6.55 | -5.09 | -44.65% | 386 | 29 | 17.49% |
| COST240517P00790000 | 2024-05-10 3:57PM EDT | 790.00 | 8.72 | 8.65 | 9.10 | -5.88 | -40.27% | 152 | 40 | 17.48% |
| COST240517P00795000 | 2024-05-10 3:58PM EDT | 795.00 | 11.85 | 11.55 | 12.20 | -6.65 | -35.95% | 4 | 23 | 17.55% |
| COST240517P00800000 | 2024-05-10 9:54AM EDT | 800.00 | 15.35 | 13.70 | 18.55 | -11.35 | -42.51% | 10 | 24 | 25.04% |
| COST240517P00805000 | 2024-05-10 3:57PM EDT | 805.00 | 19.39 | 18.85 | 23.20 | -64.41 | -76.86% | 22 | 0 | 27.97% |
| COST240517P00810000 | 2024-03-22 1:31PM EDT | 810.00 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 202.47% |
| COST240517P00815000 | 2024-05-08 10:23AM EDT | 815.00 | 43.85 | 27.15 | 32.45 | 0.00 | - | 13 | 0 | 32.76% |
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 820.00 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 211.80% |
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 825.00 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 204.02% |
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 835.00 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 213.21% |
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 840.00 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 174.63% |
| COST240517P00850000 | 2024-03-07 2:42PM EDT | 850.00 | 76.05 | 131.70 | 139.70 | 0.00 | - | - | 0 | 224.81% |
| COST240517P00855000 | 2024-03-08 10:35AM EDT | 855.00 | 108.65 | 136.55 | 144.80 | 0.00 | - | 1 | 0 | 228.68% |
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 860.00 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 190.23% |
| COST240517P00865000 | 2024-03-01 1:25PM EDT | 865.00 | 117.11 | 128.00 | 137.00 | 0.00 | - | 2 | 0 | 193.95% |
| COST240517P00875000 | 2024-03-06 11:28AM EDT | 875.00 | 107.85 | 156.45 | 165.40 | 0.00 | - | 2 | 0 | 244.37% |
| COST240517P00890000 | 2024-03-15 3:53PM EDT | 890.00 | 164.40 | 155.05 | 163.50 | 0.00 | - | 2 | 0 | 215.92% |
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 900.00 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 248.22% |
| COST240517P00905000 | 2024-03-07 10:41AM EDT | 905.00 | 126.21 | 186.80 | 194.65 | 0.00 | - | - | 0 | 264.92% |
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 920.00 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 274.80% |
| COST240517P00925000 | 2024-03-08 4:39PM EDT | 925.00 | 197.30 | 206.60 | 214.80 | 0.00 | - | 1 | 0 | 277.95% |
| COST240517P00940000 | 2024-02-27 12:10PM EDT | 940.00 | 195.97 | 203.00 | 212.00 | 0.00 | - | - | 0 | 243.56% |
| COST240517P00950000 | 2024-03-08 4:39PM EDT | 950.00 | 222.12 | 231.65 | 239.80 | 0.00 | - | 2 | 0 | 293.49% |
| COST240517P00955000 | 2024-03-08 4:39PM EDT | 955.00 | 227.14 | 236.60 | 244.80 | 0.00 | - | 1 | 0 | 296.42% |
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 960.00 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 255.22% |
| COST240517P00970000 | 2024-03-08 4:39PM EDT | 970.00 | 242.25 | 251.65 | 259.80 | 0.00 | - | 2 | 0 | 305.24% |
| COST240517P00975000 | 2024-03-08 4:39PM EDT | 975.00 | 247.27 | 256.85 | 264.80 | 0.00 | - | 1 | 0 | 308.34% |
| COST240517P01000000 | 2024-03-22 10:20AM EDT | 1,000.00 | 258.24 | 286.05 | 295.55 | 0.00 | - | 4 | 0 | 334.17% |
© 2024 Yahoo. All rights reserved.