Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00215000 | 2024-06-12 10:03AM EDT | 215.00 | 643.42 | 656.85 | 665.25 | 0.00 | - | 2 | 33 | 104.47% |
| COST250117C00225000 | 2024-05-31 9:56AM EDT | 225.00 | 575.00 | 647.20 | 655.55 | 0.00 | - | 1 | 6 | 102.37% |
| 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 | 0.00% |
| 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 | 0.00% |
| COST250117C00250000 | 2023-12-22 4:03PM EDT | 250.00 | 431.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| COST250117C00255000 | 2024-06-12 10:03AM EDT | 255.00 | 604.88 | 618.15 | 626.55 | 0.00 | - | 2 | 47 | 96.36% |
| 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 | 0.00% |
| COST250117C00270000 | 2023-12-13 10:30AM EDT | 270.00 | 376.62 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| COST250117C00275000 | 2024-05-16 11:02AM EDT | 275.00 | 533.52 | 584.00 | 591.85 | 0.00 | - | 1 | 109 | 0.00% |
| COST250117C00280000 | 2023-12-13 10:30AM EDT | 280.00 | 366.93 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COST250117C00285000 | 2024-05-22 9:41AM EDT | 285.00 | 526.93 | 589.10 | 597.50 | 0.00 | - | 1 | 99 | 90.67% |
| COST250117C00290000 | 2023-12-14 3:17PM EDT | 290.00 | 355.35 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| COST250117C00295000 | 2024-05-30 9:34AM EDT | 295.00 | 526.35 | 579.45 | 587.85 | 0.00 | - | 1 | 68 | 88.95% |
| 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 | 0.00% |
| 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 | 2024-05-21 12:05PM EDT | 325.00 | 480.88 | 550.45 | 558.85 | 0.00 | - | 1 | 26 | 83.82% |
| 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 | 0.00% |
| COST250117C00340000 | 2023-12-15 12:10PM EDT | 340.00 | 327.60 | 330.00 | 339.95 | 0.00 | - | 4 | 26 | 0.00% |
| COST250117C00345000 | 2024-05-10 10:48AM EDT | 345.00 | 447.57 | 508.00 | 512.95 | 0.00 | - | 1 | 27 | 0.00% |
| COST250117C00350000 | 2024-05-14 9:37AM EDT | 350.00 | 435.69 | 501.50 | 511.50 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117C00355000 | 2024-05-13 9:30AM EDT | 355.00 | 439.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST250117C00360000 | 2024-01-18 10:40AM EDT | 360.00 | 336.65 | 374.00 | 384.00 | 0.00 | - | 4 | 4 | 0.00% |
| COST250117C00365000 | 2024-05-10 10:50AM EDT | 365.00 | 428.07 | 488.75 | 493.70 | 0.00 | - | 2 | 82 | 0.00% |
| COST250117C00370000 | 2023-12-18 10:32AM EDT | 370.00 | 314.00 | 302.05 | 312.00 | 0.00 | - | 13 | 45 | 0.00% |
| COST250117C00375000 | 2024-05-28 2:11PM EDT | 375.00 | 448.15 | 501.05 | 510.50 | 0.00 | - | 5 | 24 | 74.90% |
| COST250117C00380000 | 2023-12-21 3:31PM EDT | 380.00 | 300.48 | 293.15 | 302.85 | 0.00 | - | 1 | 84 | 0.00% |
| COST250117C00385000 | 2024-05-31 2:36PM EDT | 385.00 | 421.00 | 494.30 | 500.85 | 0.00 | - | 1 | 41 | 75.81% |
| 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 | 0.00% |
| COST250117C00400000 | 2024-03-08 1:47PM EDT | 400.00 | 343.00 | 325.40 | 333.65 | 0.00 | - | 4 | 3 | 0.00% |
| COST250117C00405000 | 2024-05-28 2:12PM EDT | 405.00 | 419.35 | 472.20 | 481.55 | 0.00 | - | 4 | 61 | 70.65% |
| COST250117C00410000 | 2024-01-19 12:48PM EDT | 410.00 | 297.34 | 328.00 | 337.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST250117C00415000 | 2024-05-13 3:59PM EDT | 415.00 | 374.10 | 441.90 | 449.65 | 0.00 | - | 1 | 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 | 2024-06-12 2:34PM EDT | 425.00 | 435.25 | 453.00 | 462.25 | 0.00 | - | 1 | 657 | 67.91% |
| COST250117C00430000 | 2023-12-18 4:09PM EDT | 430.00 | 273.50 | 247.00 | 257.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST250117C00435000 | 2024-05-22 3:50PM EDT | 435.00 | 379.49 | 444.30 | 452.60 | 0.00 | - | 17 | 156 | 67.18% |
| COST250117C00440000 | 2023-12-20 12:26PM EDT | 440.00 | 248.61 | 238.05 | 247.95 | 0.00 | - | 40 | 146 | 0.00% |
| COST250117C00445000 | 2024-05-22 3:50PM EDT | 445.00 | 370.02 | 435.00 | 442.95 | 0.00 | - | 17 | 148 | 66.02% |
| COST250117C00450000 | 2024-06-12 10:21AM EDT | 450.00 | 413.57 | 429.75 | 438.10 | 0.00 | - | 1 | 3 | 65.04% |
| COST250117C00455000 | 2024-06-14 2:45PM EDT | 455.00 | 409.00 | 426.90 | 433.30 | 0.00 | - | 1 | 86 | 65.61% |
| 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 | 353.65 | 361.35 | 0.00 | - | 5 | 120 | 0.00% |
| COST250117C00470000 | 2023-12-18 12:35PM EDT | 470.00 | 230.98 | 212.00 | 219.55 | 0.00 | - | 3 | 93 | 0.00% |
| COST250117C00475000 | 2024-05-31 1:40PM EDT | 475.00 | 335.27 | 405.75 | 414.05 | 0.00 | - | 2 | 91 | 61.76% |
| COST250117C00480000 | 2024-02-27 12:56PM EDT | 480.00 | 285.53 | 267.50 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117C00485000 | 2024-05-30 1:36PM EDT | 485.00 | 350.16 | 398.20 | 404.40 | 0.00 | - | 1 | 280 | 61.62% |
| COST250117C00490000 | 2024-02-12 12:54PM EDT | 490.00 | 255.51 | 262.30 | 270.60 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00495000 | 2024-04-03 12:25PM EDT | 495.00 | 226.87 | 261.00 | 269.25 | 0.00 | - | 2 | 62 | 0.00% |
| COST250117C00500000 | 2024-05-17 11:08AM EDT | 500.00 | 310.26 | 367.00 | 375.30 | 0.00 | - | 2 | 10 | 43.89% |
| COST250117C00505000 | 2024-05-10 9:42AM EDT | 505.00 | 295.90 | 354.20 | 359.15 | 0.00 | - | 3 | 145 | 0.00% |
| COST250117C00510000 | 2023-12-20 4:36PM EDT | 510.00 | 183.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00515000 | 2024-05-23 11:38AM EDT | 515.00 | 310.00 | 367.30 | 375.55 | 0.00 | - | 2 | 212 | 56.61% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 520.00 | 216.50 | 241.35 | 249.65 | 0.00 | - | 1 | 6 | 0.00% |
| COST250117C00525000 | 2024-06-18 11:44AM EDT | 525.00 | 363.25 | 357.75 | 365.95 | +75.33 | +26.16% | 1 | 129 | 55.39% |
| COST250117C00530000 | 2023-12-18 1:04PM EDT | 530.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| COST250117C00535000 | 2024-06-12 11:22AM EDT | 535.00 | 333.20 | 350.35 | 356.35 | 0.00 | - | 1 | 394 | 55.21% |
| COST250117C00540000 | 2024-05-10 3:00PM EDT | 540.00 | 266.00 | 321.00 | 325.50 | 0.00 | - | 1 | 9 | 0.00% |
| COST250117C00545000 | 2024-06-04 2:00PM EDT | 545.00 | 299.24 | 338.00 | 346.80 | 0.00 | - | 2 | 349 | 52.67% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 550.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250117C00555000 | 2024-06-17 3:54PM EDT | 555.00 | 330.65 | 331.10 | 337.25 | 0.00 | - | 4 | 234 | 52.70% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 560.00 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 0.00% |
| COST250117C00565000 | 2024-06-18 2:04PM EDT | 565.00 | 324.11 | 321.50 | 327.70 | +44.05 | +15.73% | 1 | 212 | 51.47% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 570.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250117C00575000 | 2024-06-17 9:35AM EDT | 575.00 | 299.70 | 312.00 | 318.15 | 0.00 | - | 1 | 763 | 50.29% |
| COST250117C00580000 | 2024-05-22 3:58PM EDT | 580.00 | 244.46 | 307.40 | 313.40 | 0.00 | - | 5 | 14 | 52.19% |
| COST250117C00585000 | 2024-06-17 2:39PM EDT | 585.00 | 302.50 | 300.00 | 308.65 | 0.00 | - | 2 | 404 | 51.57% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 590.00 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250117C00595000 | 2024-06-07 1:41PM EDT | 595.00 | 273.38 | 291.00 | 299.15 | 0.00 | - | 1 | 237 | 50.34% |
| COST250117C00600000 | 2024-06-18 3:22PM EDT | 600.00 | 288.85 | 286.00 | 294.40 | +20.33 | +7.57% | 3 | 49 | 49.72% |
| COST250117C00605000 | 2024-06-17 2:26PM EDT | 605.00 | 283.07 | 281.00 | 290.00 | 0.00 | - | 2 | 116 | 49.36% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 610.00 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250117C00615000 | 2024-06-14 11:57AM EDT | 615.00 | 257.85 | 274.35 | 279.20 | 0.00 | - | 1 | 84 | 47.19% |
| COST250117C00620000 | 2024-06-18 3:26PM EDT | 620.00 | 270.00 | 267.00 | 275.55 | +15.54 | +6.11% | 2 | 42 | 47.37% |
| COST250117C00625000 | 2024-06-18 2:47PM EDT | 625.00 | 266.35 | 262.30 | 271.35 | +25.44 | +10.56% | 2 | 186 | 47.13% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 630.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250117C00635000 | 2024-06-18 11:26AM EDT | 635.00 | 258.00 | 253.00 | 261.50 | +24.20 | +10.35% | 1 | 572 | 45.66% |
| COST250117C00640000 | 2024-06-11 2:15PM EDT | 640.00 | 229.63 | 248.00 | 256.85 | 0.00 | - | 1 | 39 | 45.11% |
| COST250117C00645000 | 2024-06-18 9:55AM EDT | 645.00 | 247.65 | 246.40 | 251.25 | +41.38 | +20.06% | 1 | 747 | 43.94% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 650.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250117C00655000 | 2024-06-12 11:08AM EDT | 655.00 | 220.79 | 235.00 | 242.90 | 0.00 | - | 1 | 104 | 43.45% |
| COST250117C00660000 | 2024-05-30 10:38AM EDT | 660.00 | 183.65 | 230.00 | 238.30 | 0.00 | - | 2 | 49 | 42.93% |
| COST250117C00665000 | 2024-06-17 11:49AM EDT | 665.00 | 214.90 | 225.00 | 233.70 | 0.00 | - | 6 | 265 | 42.40% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 670.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250117C00675000 | 2024-06-18 2:48PM EDT | 675.00 | 220.67 | 218.80 | 223.70 | +14.52 | +7.04% | 1 | 48 | 40.85% |
| COST250117C00680000 | 2024-06-17 11:49AM EDT | 680.00 | 201.35 | 214.35 | 218.80 | 0.00 | - | 8 | 136 | 40.15% |
| COST250117C00685000 | 2024-06-18 9:35AM EDT | 685.00 | 211.00 | 209.75 | 214.60 | +14.00 | +7.11% | 2 | 575 | 39.85% |
| COST250117C00690000 | 2024-06-17 11:49AM EDT | 690.00 | 192.85 | 205.35 | 210.15 | 0.00 | - | 2 | 29 | 39.40% |
| COST250117C00695000 | 2024-06-18 3:40PM EDT | 695.00 | 200.43 | 200.70 | 205.25 | +12.48 | +6.64% | 4 | 79 | 38.69% |
| COST250117C00700000 | 2024-06-12 3:13PM EDT | 700.00 | 177.60 | 196.40 | 201.20 | 0.00 | - | 2 | 301 | 38.46% |
| COST250117C00705000 | 2024-06-18 2:02PM EDT | 705.00 | 193.40 | 191.95 | 196.75 | +4.30 | +2.27% | 1 | 317 | 37.99% |
| COST250117C00710000 | 2024-06-18 2:03PM EDT | 710.00 | 188.90 | 187.40 | 192.35 | +23.90 | +14.48% | 1 | 1 | 37.54% |
| COST250117C00715000 | 2024-06-18 2:03PM EDT | 715.00 | 184.55 | 183.05 | 187.55 | +8.68 | +4.94% | 2 | 94 | 36.88% |
| COST250117C00720000 | 2024-06-17 2:26PM EDT | 720.00 | 178.05 | 178.65 | 183.20 | 0.00 | - | 1 | 111 | 36.45% |
| COST250117C00725000 | 2024-06-18 1:55PM EDT | 725.00 | 178.09 | 174.30 | 177.75 | +4.51 | +2.60% | 9 | 864 | 35.44% |
| COST250117C00730000 | 2024-06-17 11:26AM EDT | 730.00 | 157.20 | 170.05 | 173.50 | 0.00 | - | 2 | 5 | 35.06% |
| COST250117C00735000 | 2024-06-18 2:44PM EDT | 735.00 | 165.70 | 165.80 | 169.05 | -1.50 | -0.90% | 11 | 366 | 34.57% |
| COST250117C00740000 | 2024-06-18 2:22PM EDT | 740.00 | 162.50 | 161.60 | 165.05 | +12.90 | +8.62% | 5 | 134 | 34.29% |
| COST250117C00745000 | 2024-06-18 12:10PM EDT | 745.00 | 162.00 | 157.30 | 160.80 | +4.92 | +3.13% | 3 | 282 | 33.88% |
| COST250117C00750000 | 2024-06-18 3:40PM EDT | 750.00 | 152.90 | 153.30 | 156.85 | +11.05 | +7.79% | 2 | 34 | 33.61% |
| COST250117C00755000 | 2024-06-17 1:23PM EDT | 755.00 | 147.20 | 149.05 | 152.70 | 0.00 | - | 1 | 205 | 33.23% |
| COST250117C00760000 | 2024-06-18 3:39PM EDT | 760.00 | 144.30 | 145.15 | 148.35 | +11.74 | +8.86% | 5 | 127 | 32.74% |
| COST250117C00765000 | 2024-06-18 3:57PM EDT | 765.00 | 142.15 | 141.35 | 144.60 | +1.55 | +1.10% | 5 | 192 | 32.53% |
| COST250117C00770000 | 2024-06-13 10:24AM EDT | 770.00 | 114.59 | 137.05 | 140.15 | 0.00 | - | 1 | 51 | 31.98% |
| COST250117C00775000 | 2024-06-18 3:20PM EDT | 775.00 | 133.30 | 132.95 | 136.70 | +0.67 | +0.51% | 15 | 147 | 31.87% |
| COST250117C00780000 | 2024-06-18 3:31PM EDT | 780.00 | 128.90 | 129.35 | 132.60 | -1.40 | -1.07% | 4 | 120 | 31.46% |
| COST250117C00785000 | 2024-06-18 3:03PM EDT | 785.00 | 125.90 | 125.40 | 129.10 | +0.40 | +0.32% | 9 | 576 | 31.30% |
| COST250117C00790000 | 2024-06-18 3:17PM EDT | 790.00 | 121.90 | 121.65 | 124.90 | +0.15 | +0.12% | 5 | 11 | 30.82% |
| COST250117C00795000 | 2024-06-18 3:00PM EDT | 795.00 | 118.65 | 115.00 | 121.50 | +0.90 | +0.76% | 2 | 134 | 30.67% |
| COST250117C00800000 | 2024-06-18 2:55PM EDT | 800.00 | 115.50 | 111.00 | 117.90 | +1.85 | +1.63% | 1 | 546 | 30.42% |
| COST250117C00805000 | 2024-06-18 3:17PM EDT | 805.00 | 111.15 | 110.60 | 113.80 | +0.40 | +0.36% | 4 | 176 | 29.95% |
| COST250117C00810000 | 2024-06-18 3:16PM EDT | 810.00 | 107.35 | 107.10 | 110.70 | +0.85 | +0.80% | 2 | 29 | 29.87% |
| COST250117C00815000 | 2024-06-18 10:46AM EDT | 815.00 | 104.60 | 100.90 | 106.70 | +1.15 | +1.11% | 5 | 104 | 29.41% |
| COST250117C00820000 | 2024-06-18 1:54PM EDT | 820.00 | 103.03 | 100.40 | 103.10 | +2.33 | +2.31% | 1 | 166 | 29.10% |
| COST250117C00825000 | 2024-06-18 2:12PM EDT | 825.00 | 98.41 | 97.00 | 100.10 | +2.66 | +2.78% | 20 | 208 | 29.02% |
| COST250117C00830000 | 2024-06-18 2:12PM EDT | 830.00 | 95.15 | 93.70 | 96.75 | +1.30 | +1.39% | 20 | 165 | 28.78% |
| COST250117C00835000 | 2024-06-17 3:40PM EDT | 835.00 | 90.22 | 90.60 | 93.20 | 0.00 | - | 17 | 188 | 28.44% |
| COST250117C00840000 | 2024-06-17 3:23PM EDT | 840.00 | 87.00 | 87.45 | 89.90 | 0.00 | - | 6 | 106 | 28.18% |
| COST250117C00845000 | 2024-06-18 11:40AM EDT | 845.00 | 86.25 | 84.35 | 86.55 | +2.00 | +2.37% | 5 | 1,336 | 27.88% |
| COST250117C00850000 | 2024-06-18 3:21PM EDT | 850.00 | 81.13 | 78.15 | 83.65 | +1.15 | +1.44% | 20 | 108 | 27.75% |
| COST250117C00855000 | 2024-06-18 9:42AM EDT | 855.00 | 78.60 | 78.30 | 80.65 | +0.60 | +0.77% | 2 | 725 | 27.55% |
| COST250117C00860000 | 2024-06-18 3:58PM EDT | 860.00 | 76.50 | 75.45 | 77.75 | +2.38 | +3.21% | 5 | 104 | 27.37% |
| COST250117C00865000 | 2024-06-18 11:58AM EDT | 865.00 | 74.95 | 69.00 | 74.50 | +2.25 | +3.09% | 50 | 725 | 27.04% |
| COST250117C00870000 | 2024-06-18 3:21PM EDT | 870.00 | 69.62 | 69.40 | 71.85 | -0.35 | -0.50% | 8 | 20 | 26.92% |
| COST250117C00875000 | 2024-06-18 1:37PM EDT | 875.00 | 69.25 | 66.40 | 70.80 | +6.59 | +10.52% | 15 | 410 | 27.38% |
| COST250117C00880000 | 2024-06-18 1:12PM EDT | 880.00 | 66.93 | 63.75 | 68.50 | +2.96 | +4.63% | 16 | 244 | 27.35% |
| COST250117C00885000 | 2024-06-17 3:28PM EDT | 885.00 | 62.10 | 58.00 | 63.75 | 0.00 | - | 1 | 110 | 26.38% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 890.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.78% |
| COST250117C00895000 | 2024-06-18 1:00PM EDT | 895.00 | 59.00 | 56.75 | 58.55 | +3.10 | +5.55% | 1 | 65 | 25.99% |
| COST250117C00900000 | 2024-06-18 3:57PM EDT | 900.00 | 55.35 | 54.55 | 56.25 | +0.60 | +1.10% | 88 | 546 | 25.88% |
| COST250117C00905000 | 2024-06-18 1:19PM EDT | 905.00 | 54.35 | 52.35 | 53.60 | +14.35 | +35.87% | 41 | 83 | 25.62% |
| COST250117C00915000 | 2024-06-18 11:49AM EDT | 915.00 | 49.73 | 47.95 | 49.30 | +11.11 | +28.77% | 2 | 117 | 25.40% |
| COST250117C00920000 | 2024-06-18 11:49AM EDT | 920.00 | 47.40 | 45.80 | 47.20 | +4.85 | +11.40% | 6 | 448 | 25.28% |
| COST250117C00925000 | 2024-06-17 9:42AM EDT | 925.00 | 38.60 | 43.75 | 45.45 | 0.00 | - | 3 | 158 | 25.28% |
| COST250117C00930000 | 2023-12-26 4:46PM EDT | 930.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COST250117C00940000 | 2024-06-18 3:11PM EDT | 940.00 | 38.15 | 37.95 | 39.95 | -0.20 | -0.52% | 3 | 386 | 25.04% |
| COST250117C00945000 | 2024-06-18 3:29PM EDT | 945.00 | 36.60 | 36.15 | 38.00 | 0.00 | - | 1 | 1,032 | 24.87% |
| COST250117C00960000 | 2024-06-18 1:36PM EDT | 960.00 | 32.99 | 31.75 | 33.35 | +1.69 | +5.40% | 36 | 128 | 24.72% |
| COST250117C00965000 | 2024-06-18 11:03AM EDT | 965.00 | 31.10 | 30.00 | 31.75 | +5.10 | +19.62% | 3 | 70 | 24.61% |
| COST250117C00980000 | 2024-06-12 9:56AM EDT | 980.00 | 27.50 | 25.90 | 27.50 | +6.50 | +30.95% | 1 | 45 | 24.38% |
| COST250117C00985000 | 2024-06-18 11:03AM EDT | 985.00 | 25.60 | 24.85 | 26.10 | +0.60 | +2.40% | 3 | 1,053 | 24.27% |
| COST250117C01000000 | 2024-06-18 3:05PM EDT | 1,000.00 | 21.70 | 21.35 | 22.35 | -0.19 | -0.87% | 14 | 309 | 24.01% |
| COST250117C01005000 | 2024-06-18 1:05PM EDT | 1,005.00 | 21.47 | 20.30 | 21.30 | +1.47 | +7.35% | 2 | 160 | 23.98% |
| COST250117C01020000 | 2024-06-18 2:34PM EDT | 1,020.00 | 17.60 | 17.10 | 18.85 | +0.20 | +1.15% | 1 | 31 | 24.11% |
| COST250117C01040000 | 2024-06-18 9:38AM EDT | 1,040.00 | 14.77 | 12.55 | 15.80 | +5.22 | +54.66% | 1 | 188 | 24.17% |
| COST250117C01060000 | 2024-06-18 10:00AM EDT | 1,060.00 | 12.05 | 11.25 | 13.15 | +0.05 | +0.42% | 4 | 141 | 24.20% |
| COST250117C01080000 | 2024-06-18 12:18PM EDT | 1,080.00 | 10.20 | 7.75 | 10.60 | +0.70 | +7.37% | 7 | 1,109 | 24.02% |
| COST250117C01100000 | 2024-06-18 2:08PM EDT | 1,100.00 | 8.30 | 7.50 | 10.10 | +0.80 | +10.67% | 100 | 164 | 25.04% |
| COST250117C01120000 | 2024-06-17 2:26PM EDT | 1,120.00 | 7.05 | 6.15 | 7.20 | 0.00 | - | 61 | 112 | 24.09% |
| COST250117C01140000 | 2024-06-18 11:12AM EDT | 1,140.00 | 5.72 | 5.10 | 6.00 | +0.32 | +5.93% | 1 | 108 | 24.21% |
| COST250117C01160000 | 2024-06-18 2:10PM EDT | 1,160.00 | 4.70 | 4.25 | 5.15 | +0.15 | +3.30% | 2 | 169 | 24.49% |
| COST250117C01180000 | 2024-06-18 1:56PM EDT | 1,180.00 | 4.30 | 3.50 | 4.20 | +1.10 | +34.38% | 429 | 33 | 24.49% |
| COST250117C01200000 | 2024-06-18 3:24PM EDT | 1,200.00 | 3.25 | 2.87 | 3.60 | +0.49 | +17.75% | 3 | 28 | 24.75% |
| COST250117C01220000 | 2024-06-10 9:30AM EDT | 1,220.00 | 2.63 | 2.44 | 3.05 | 0.00 | - | - | 1 | 24.94% |
| COST250117C01240000 | 2024-06-10 9:30AM EDT | 1,240.00 | 2.32 | 1.85 | 2.90 | 0.00 | - | - | 1 | 25.64% |
| COST250117C01260000 | 2024-06-18 1:53PM EDT | 1,260.00 | 2.14 | 1.53 | 2.54 | +0.08 | +3.88% | 5 | 13 | 25.94% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00215000 | 2024-06-14 10:18AM EDT | 215.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 6 | 413 | 60.94% |
| COST250117P00225000 | 2024-05-30 3:40PM EDT | 225.00 | 0.01 | 0.00 | 1.34 | 0.00 | - | 15 | 103 | 73.83% |
| COST250117P00230000 | 2023-12-20 12:47PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 25.00% |
| COST250117P00235000 | 2024-05-02 3:15PM EDT | 235.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 5 | 159 | 84.00% |
| COST250117P00240000 | 2023-12-20 1:15PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| COST250117P00245000 | 2024-05-14 12:07PM EDT | 245.00 | 0.12 | 0.01 | 2.70 | 0.00 | - | 1 | 81 | 76.06% |
| COST250117P00250000 | 2023-12-20 1:22PM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
| COST250117P00255000 | 2024-05-20 1:30PM EDT | 255.00 | 1.00 | 0.00 | 1.12 | 0.00 | - | 2 | 85 | 65.77% |
| COST250117P00260000 | 2023-12-06 3:26PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 25.00% |
| COST250117P00265000 | 2024-05-29 12:02PM EDT | 265.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 5 | 97 | 53.61% |
| COST250117P00270000 | 2023-11-03 3:46PM EDT | 270.00 | 1.84 | 0.01 | 4.70 | 0.00 | - | 20 | 67 | 76.59% |
| COST250117P00275000 | 2024-05-29 12:03PM EDT | 275.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 5 | 65 | 53.91% |
| COST250117P00280000 | 2023-12-12 2:21PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| COST250117P00285000 | 2024-06-14 3:04PM EDT | 285.00 | 0.10 | 0.00 | 1.94 | 0.00 | - | 20 | 113 | 64.38% |
| COST250117P00290000 | 2023-12-18 1:13PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| COST250117P00295000 | 2024-05-28 3:28PM EDT | 295.00 | 0.17 | 0.00 | 1.14 | 0.00 | - | 5 | 57 | 58.42% |
| COST250117P00300000 | 2023-12-13 3:25PM EDT | 300.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 25.00% |
| COST250117P00305000 | 2024-06-14 9:30AM EDT | 305.00 | 0.05 | 0.04 | 0.82 | 0.00 | - | 3 | 121 | 54.88% |
| COST250117P00310000 | 2023-12-13 3:27PM EDT | 310.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 25.00% |
| COST250117P00315000 | 2024-05-28 3:36PM EDT | 315.00 | 0.25 | 0.00 | 0.99 | 0.00 | - | 5 | 56 | 54.15% |
| COST250117P00320000 | 2023-12-26 11:14AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| COST250117P00325000 | 2024-06-14 9:30AM EDT | 325.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 3 | 63 | 49.32% |
| COST250117P00330000 | 2024-06-10 2:12PM EDT | 330.00 | 0.11 | 0.00 | 4.45 | 0.00 | - | 12 | 12 | 63.67% |
| COST250117P00335000 | 2024-06-14 10:03AM EDT | 335.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 279 | 63.53% |
| COST250117P00340000 | 2024-05-28 3:25PM EDT | 340.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 124 | 51.49% |
| COST250117P00345000 | 2024-06-10 3:24PM EDT | 345.00 | 0.10 | 0.00 | 3.75 | 0.00 | - | 1 | 237 | 59.36% |
| COST250117P00350000 | 2024-06-12 2:29PM EDT | 350.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 5 | 123 | 48.29% |
| COST250117P00355000 | 2024-04-16 11:52AM EDT | 355.00 | 0.93 | 0.09 | 1.50 | 0.00 | - | 2 | 136 | 51.06% |
| COST250117P00360000 | 2024-04-22 11:50AM EDT | 360.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST250117P00365000 | 2024-06-10 12:30PM EDT | 365.00 | 0.16 | 0.00 | 4.50 | 0.00 | - | 5 | 329 | 57.66% |
| COST250117P00370000 | 2024-04-24 2:21PM EDT | 370.00 | 0.72 | 0.12 | 0.76 | 0.00 | - | 56 | 28 | 48.58% |
| COST250117P00375000 | 2024-05-30 12:00PM EDT | 375.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 3 | 393 | 43.31% |
| COST250117P00380000 | 2024-06-17 9:30AM EDT | 380.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 20 | 110 | 42.51% |
| COST250117P00385000 | 2024-05-30 9:45AM EDT | 385.00 | 0.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1,268 | 54.52% |
| COST250117P00390000 | 2024-06-13 3:59PM EDT | 390.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 63 | 44.43% |
| COST250117P00395000 | 2024-06-18 2:47PM EDT | 395.00 | 0.28 | 0.00 | 1.12 | -1.21 | -81.21% | 2 | 532 | 47.57% |
| COST250117P00400000 | 2024-05-31 1:13PM EDT | 400.00 | 0.38 | 0.00 | 0.36 | 0.00 | - | 4 | 253 | 40.58% |
| COST250117P00405000 | 2024-06-13 3:42PM EDT | 405.00 | 0.34 | 0.00 | 4.15 | 0.00 | - | 488 | 1,131 | 50.68% |
| COST250117P00410000 | 2024-04-24 2:12PM EDT | 410.00 | 1.20 | 0.23 | 3.05 | 0.00 | - | 10 | 24 | 53.30% |
| COST250117P00415000 | 2024-03-18 12:52PM EDT | 415.00 | 1.40 | 1.45 | 1.80 | 0.00 | - | 2 | 140 | 48.12% |
| COST250117P00420000 | 2024-06-18 9:55AM EDT | 420.00 | 0.73 | 0.00 | 4.10 | -0.94 | -56.29% | 1 | 6 | 54.65% |
| COST250117P00425000 | 2024-02-12 4:11PM EDT | 425.00 | 2.50 | 1.45 | 1.78 | 0.00 | - | 1 | 253 | 46.64% |
| COST250117P00430000 | 2024-04-24 12:10PM EDT | 430.00 | 1.65 | 0.29 | 3.15 | 0.00 | - | 6 | 27 | 50.57% |
| COST250117P00435000 | 2024-06-07 9:47AM EDT | 435.00 | 0.33 | 0.01 | 4.70 | 0.00 | - | 1 | 965 | 53.72% |
| COST250117P00440000 | 2024-05-07 9:36AM EDT | 440.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 12.50% |
| COST250117P00445000 | 2024-03-12 9:34AM EDT | 445.00 | 2.20 | 1.94 | 2.21 | 0.00 | - | 2 | 476 | 45.51% |
| COST250117P00450000 | 2024-06-18 11:32AM EDT | 450.00 | 0.40 | 0.25 | 0.50 | +0.03 | +8.11% | 10 | 176 | 36.26% |
| COST250117P00455000 | 2024-06-10 12:28PM EDT | 455.00 | 0.35 | 0.17 | 2.80 | 0.00 | - | 1 | 583 | 45.98% |
| COST250117P00460000 | 2024-06-07 2:58PM EDT | 460.00 | 0.70 | 0.01 | 4.80 | 0.00 | - | 3 | 35 | 50.13% |
| COST250117P00465000 | 2024-05-24 3:52PM EDT | 465.00 | 1.00 | 0.01 | 4.80 | 0.00 | - | 2 | 662 | 49.40% |
| COST250117P00470000 | 2024-06-14 10:25AM EDT | 470.00 | 1.08 | 0.19 | 4.30 | 0.00 | - | 3 | 18 | 47.61% |
| COST250117P00475000 | 2024-06-18 11:00AM EDT | 475.00 | 1.66 | 0.20 | 4.80 | +0.74 | +80.43% | 10 | 482 | 47.94% |
| COST250117P00480000 | 2024-06-14 10:25AM EDT | 480.00 | 0.80 | 0.21 | 1.50 | 0.00 | - | 4 | 38 | 38.43% |
| COST250117P00485000 | 2024-06-18 11:32AM EDT | 485.00 | 0.56 | 0.53 | 0.75 | -0.03 | -5.08% | 10 | 1,490 | 34.22% |
| COST250117P00490000 | 2024-06-14 9:56AM EDT | 490.00 | 0.32 | 0.24 | 2.36 | 0.00 | - | 3 | 42 | 40.11% |
| COST250117P00495000 | 2024-06-14 10:21AM EDT | 495.00 | 1.13 | 0.25 | 5.00 | 0.00 | - | 4 | 313 | 45.50% |
| COST250117P00500000 | 2024-06-17 2:13PM EDT | 500.00 | 0.75 | 0.26 | 0.69 | 0.00 | - | 12 | 1,749 | 32.24% |
| COST250117P00505000 | 2024-06-18 2:47PM EDT | 505.00 | 0.77 | 0.41 | 2.59 | +0.12 | +18.46% | 2 | 981 | 38.88% |
| COST250117P00510000 | 2023-12-26 2:32PM EDT | 510.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 12.50% |
| COST250117P00515000 | 2024-06-14 10:19AM EDT | 515.00 | 1.14 | 0.31 | 4.45 | 0.00 | - | 2 | 390 | 41.75% |
| COST250117P00520000 | 2024-06-14 1:38PM EDT | 520.00 | 0.88 | 0.01 | 5.00 | 0.00 | - | 12 | 62 | 42.10% |
| COST250117P00525000 | 2024-06-14 9:55AM EDT | 525.00 | 0.36 | 0.34 | 2.73 | 0.00 | - | 2 | 172 | 36.80% |
| COST250117P00530000 | 2023-12-26 2:31PM EDT | 530.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 12.50% |
| COST250117P00535000 | 2024-06-14 10:18AM EDT | 535.00 | 1.01 | 0.41 | 1.22 | 0.00 | - | 2 | 387 | 31.13% |
| COST250117P00540000 | 2024-06-14 10:18AM EDT | 540.00 | 1.07 | 0.46 | 1.27 | 0.00 | - | 2 | 145 | 30.79% |
| COST250117P00545000 | 2024-06-14 10:17AM EDT | 545.00 | 1.11 | 0.51 | 1.32 | 0.00 | - | 2 | 346 | 30.45% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 550.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 12.50% |
| COST250117P00555000 | 2024-06-17 10:44AM EDT | 555.00 | 1.14 | 0.80 | 1.44 | 0.00 | - | 2 | 324 | 29.81% |
| COST250117P00560000 | 2024-06-14 10:14AM EDT | 560.00 | 1.33 | 0.69 | 1.51 | 0.00 | - | 2 | 422 | 29.52% |
| COST250117P00565000 | 2024-06-17 12:17PM EDT | 565.00 | 1.30 | 0.75 | 1.58 | 0.00 | - | 2 | 285 | 29.21% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 570.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 12.50% |
| COST250117P00575000 | 2024-06-17 1:52PM EDT | 575.00 | 1.44 | 0.90 | 1.73 | 0.00 | - | 1 | 210 | 28.61% |
| COST250117P00580000 | 2024-06-14 1:12PM EDT | 580.00 | 1.72 | 0.98 | 1.92 | 0.00 | - | 1 | 99 | 28.60% |
| COST250117P00585000 | 2024-06-12 12:39PM EDT | 585.00 | 1.75 | 1.06 | 1.92 | 0.00 | - | 1 | 1,498 | 28.08% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 590.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| COST250117P00595000 | 2024-06-07 11:57AM EDT | 595.00 | 2.45 | 1.25 | 2.11 | 0.00 | - | 4 | 295 | 27.50% |
| COST250117P00600000 | 2024-06-17 2:39PM EDT | 600.00 | 2.07 | 1.35 | 2.05 | 0.00 | - | 1 | 553 | 26.85% |
| COST250117P00605000 | 2024-06-12 11:34AM EDT | 605.00 | 2.18 | 1.46 | 2.33 | 0.00 | - | 1 | 575 | 26.96% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 610.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 6.25% |
| COST250117P00615000 | 2024-06-11 1:20PM EDT | 615.00 | 2.66 | 1.70 | 2.59 | 0.00 | - | 15 | 280 | 26.45% |
| COST250117P00620000 | 2024-06-11 1:21PM EDT | 620.00 | 2.88 | 1.84 | 2.73 | 0.00 | - | 4 | 99 | 26.20% |
| COST250117P00625000 | 2024-06-14 3:35PM EDT | 625.00 | 2.75 | 1.98 | 2.89 | 0.00 | - | 9 | 177 | 25.97% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 630.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250117P00635000 | 2024-06-17 1:22PM EDT | 635.00 | 2.90 | 2.23 | 3.25 | 0.00 | - | 5 | 632 | 25.54% |
| COST250117P00640000 | 2024-06-13 3:50PM EDT | 640.00 | 3.60 | 2.40 | 3.45 | 0.00 | - | 2 | 58 | 25.33% |
| COST250117P00645000 | 2024-06-12 2:23PM EDT | 645.00 | 3.70 | 2.58 | 3.65 | 0.00 | - | 1 | 301 | 25.10% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 650.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| COST250117P00655000 | 2024-06-18 9:41AM EDT | 655.00 | 3.60 | 2.98 | 3.85 | -0.09 | -2.44% | 11 | 125 | 24.33% |
| COST250117P00660000 | 2024-06-18 11:23AM EDT | 660.00 | 3.72 | 3.45 | 3.95 | -0.42 | -10.14% | 25 | 573 | 23.94% |
| COST250117P00665000 | 2024-06-17 10:40AM EDT | 665.00 | 4.35 | 3.70 | 4.15 | 0.00 | - | 1 | 146 | 23.68% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 670.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 6.25% |
| COST250117P00675000 | 2024-06-18 9:30AM EDT | 675.00 | 4.82 | 4.25 | 4.70 | +0.12 | +2.55% | 4 | 269 | 23.29% |
| COST250117P00680000 | 2024-06-17 2:02PM EDT | 680.00 | 5.02 | 4.45 | 5.05 | 0.00 | - | 1 | 316 | 23.16% |
| COST250117P00685000 | 2024-06-18 9:30AM EDT | 685.00 | 5.36 | 4.85 | 5.40 | -1.30 | -19.52% | 1 | 157 | 23.00% |
| COST250117P00690000 | 2024-06-17 2:02PM EDT | 690.00 | 5.71 | 5.20 | 5.75 | 0.00 | - | 1 | 30 | 22.82% |
| COST250117P00695000 | 2024-06-17 3:06PM EDT | 695.00 | 6.20 | 5.50 | 6.10 | 0.00 | - | 1 | 128 | 22.63% |
| COST250117P00700000 | 2024-06-18 3:55PM EDT | 700.00 | 6.11 | 5.85 | 6.45 | -0.54 | -8.12% | 77 | 835 | 22.41% |
| COST250117P00705000 | 2024-06-12 3:21PM EDT | 705.00 | 7.90 | 6.30 | 6.95 | 0.00 | - | 1 | 544 | 22.31% |
| COST250117P00710000 | 2024-06-18 12:41PM EDT | 710.00 | 6.90 | 6.70 | 7.35 | -0.50 | -6.76% | 1 | 3 | 22.10% |
| COST250117P00715000 | 2024-06-17 12:59PM EDT | 715.00 | 8.21 | 7.30 | 7.85 | 0.00 | - | 1 | 180 | 21.96% |
| COST250117P00720000 | 2024-06-17 2:26PM EDT | 720.00 | 8.20 | 7.45 | 8.30 | 0.00 | - | 61 | 201 | 21.75% |
| COST250117P00725000 | 2024-06-18 3:40PM EDT | 725.00 | 8.80 | 8.25 | 8.80 | -0.15 | -1.68% | 1 | 584 | 21.56% |
| COST250117P00730000 | 2024-06-18 2:01PM EDT | 730.00 | 8.93 | 8.85 | 9.50 | -1.17 | -11.58% | 10 | 22 | 21.49% |
| COST250117P00735000 | 2024-06-18 9:30AM EDT | 735.00 | 9.82 | 9.25 | 10.10 | -0.76 | -7.18% | 1 | 580 | 21.33% |
| COST250117P00740000 | 2024-06-18 12:27PM EDT | 740.00 | 10.29 | 10.05 | 10.75 | -0.94 | -8.37% | 3 | 362 | 21.18% |
| COST250117P00745000 | 2024-06-17 12:59PM EDT | 745.00 | 11.25 | 10.70 | 11.40 | -0.69 | -5.78% | 10 | 174 | 21.01% |
| COST250117P00750000 | 2024-06-18 3:55PM EDT | 750.00 | 11.61 | 11.35 | 12.20 | -0.70 | -5.69% | 38 | 74 | 20.91% |
| COST250117P00755000 | 2024-06-17 12:59PM EDT | 755.00 | 13.52 | 12.15 | 13.00 | 0.00 | - | 1 | 142 | 20.78% |
| COST250117P00760000 | 2024-06-17 12:47PM EDT | 760.00 | 14.35 | 12.60 | 13.75 | 0.00 | - | 22 | 357 | 20.59% |
| COST250117P00765000 | 2024-06-17 2:57PM EDT | 765.00 | 14.80 | 13.75 | 14.65 | 0.00 | - | 4 | 320 | 20.47% |
| COST250117P00770000 | 2024-06-18 11:17AM EDT | 770.00 | 15.25 | 14.65 | 15.55 | -3.61 | -19.14% | 3 | 29 | 20.33% |
| COST250117P00775000 | 2024-06-17 2:51PM EDT | 775.00 | 16.73 | 15.60 | 16.40 | 0.00 | - | 1 | 72 | 20.13% |
| COST250117P00780000 | 2024-06-18 2:01PM EDT | 780.00 | 16.71 | 15.55 | 17.50 | -1.02 | -5.75% | 15 | 244 | 20.04% |
| COST250117P00785000 | 2024-06-17 1:51PM EDT | 785.00 | 18.79 | 17.60 | 18.60 | 0.00 | - | 1 | 62 | 19.92% |
| COST250117P00790000 | 2024-06-18 3:30PM EDT | 790.00 | 19.31 | 16.95 | 19.60 | -1.69 | -8.05% | 12 | 56 | 19.72% |
| COST250117P00795000 | 2024-06-14 3:37PM EDT | 795.00 | 23.60 | 19.30 | 20.85 | 0.00 | - | 15 | 131 | 19.63% |
| COST250117P00800000 | 2024-06-18 12:05PM EDT | 800.00 | 21.38 | 21.00 | 22.20 | -0.40 | -1.84% | 19 | 348 | 19.54% |
| COST250117P00805000 | 2024-06-17 2:33PM EDT | 805.00 | 23.90 | 21.95 | 23.50 | 0.00 | - | 2 | 103 | 19.41% |
| COST250117P00810000 | 2024-06-17 2:02PM EDT | 810.00 | 24.25 | 23.10 | 24.75 | 0.00 | - | 6 | 35 | 19.23% |
| COST250117P00815000 | 2024-06-17 1:28PM EDT | 815.00 | 26.60 | 24.75 | 26.10 | 0.00 | - | 6 | 92 | 19.07% |
| COST250117P00820000 | 2024-06-18 12:56PM EDT | 820.00 | 26.57 | 26.00 | 27.80 | -1.58 | -5.61% | 9 | 77 | 19.03% |
| COST250117P00825000 | 2024-06-17 3:40PM EDT | 825.00 | 28.85 | 26.30 | 31.10 | 0.00 | - | 2 | 26 | 19.62% |
| COST250117P00830000 | 2024-06-17 1:20PM EDT | 830.00 | 31.48 | 29.10 | 30.75 | 0.00 | - | 6 | 118 | 18.67% |
| COST250117P00835000 | 2024-06-18 10:16AM EDT | 835.00 | 32.00 | 30.55 | 32.40 | -0.25 | -0.78% | 3 | 35 | 18.52% |
| COST250117P00840000 | 2024-06-17 2:33PM EDT | 840.00 | 34.95 | 31.30 | 34.10 | 0.00 | - | 12 | 85 | 18.36% |
| COST250117P00845000 | 2024-06-17 3:52PM EDT | 845.00 | 35.83 | 33.10 | 36.00 | 0.00 | - | 38 | 47 | 18.26% |
| COST250117P00850000 | 2024-06-18 1:45PM EDT | 850.00 | 36.75 | 36.25 | 37.90 | -1.10 | -2.91% | 13 | 26 | 18.12% |
| COST250117P00855000 | 2024-06-17 2:33PM EDT | 855.00 | 40.80 | 38.10 | 39.75 | 0.00 | - | 7 | 36 | 17.93% |
| COST250117P00860000 | 2024-06-17 2:35PM EDT | 860.00 | 42.50 | 40.15 | 41.90 | 0.00 | - | 17 | 34 | 17.83% |
| COST250117P00865000 | 2024-06-18 2:53PM EDT | 865.00 | 43.80 | 42.40 | 44.10 | -0.25 | -0.57% | 3 | 7 | 17.72% |
| COST250117P00870000 | 2024-06-18 11:09AM EDT | 870.00 | 45.85 | 43.30 | 46.30 | -10.90 | -19.21% | 51 | 5 | 17.58% |
| COST250117P00875000 | 2024-06-10 11:55AM EDT | 875.00 | 58.50 | 45.60 | 48.55 | 0.00 | - | 7 | 28 | 17.42% |
| COST250117P00880000 | 2024-06-18 10:36AM EDT | 880.00 | 51.50 | 47.95 | 50.95 | -0.60 | -1.15% | 1 | 14 | 17.29% |
| COST250117P00885000 | 2024-06-13 2:13PM EDT | 885.00 | 65.10 | 50.35 | 53.30 | 0.00 | - | 1 | 6 | 17.11% |
| COST250117P00895000 | 2024-06-18 10:42AM EDT | 895.00 | 59.55 | 56.75 | 58.50 | +1.25 | +2.14% | 3 | 8 | 16.84% |
| COST250117P00900000 | 2024-06-18 1:44PM EDT | 900.00 | 60.20 | 59.40 | 62.00 | -1.99 | -3.20% | 19 | 32 | 17.00% |
| COST250117P00905000 | 2024-06-17 11:16AM EDT | 905.00 | 70.25 | 60.90 | 66.05 | 0.00 | - | 3 | 31 | 17.34% |
| COST250117P00915000 | 2024-06-07 12:19PM EDT | 915.00 | 82.27 | 67.80 | 72.75 | 0.00 | - | 2 | 2 | 17.40% |
| COST250117P00925000 | 2024-03-07 4:54PM EDT | 925.00 | 147.72 | 206.50 | 216.00 | 0.00 | - | 1 | 0 | 67.44% |
| COST250117P00940000 | 2024-06-10 10:52AM EDT | 940.00 | 102.84 | 83.40 | 87.25 | 0.00 | - | - | 5 | 16.04% |
| COST250117P00945000 | 2024-06-18 1:46PM EDT | 945.00 | 87.55 | 87.10 | 90.50 | -15.35 | -14.92% | 6 | 1 | 15.80% |
| COST250117P00960000 | 2024-06-18 10:56AM EDT | 960.00 | 100.05 | 97.45 | 100.20 | -111.23 | -52.65% | 2 | 0 | 14.71% |
| COST250117P00965000 | 2024-06-17 11:16AM EDT | 965.00 | 113.20 | 100.95 | 104.10 | 0.00 | - | 2 | 1 | 14.59% |
| COST250117P00980000 | 2024-06-14 1:41PM EDT | 980.00 | 129.48 | 113.25 | 116.55 | 0.00 | - | 7 | 7 | 14.38% |
| COST250117P01000000 | 2024-06-04 2:35PM EDT | 1,000.00 | 171.00 | 129.30 | 133.75 | 0.00 | - | 1 | 0 | 13.93% |
| COST250117P01005000 | 2024-06-17 11:16AM EDT | 1,005.00 | 148.80 | 133.50 | 138.30 | 0.00 | - | 2 | 1 | 13.91% |
| COST250117P01020000 | 2024-06-17 3:45PM EDT | 1,020.00 | 150.50 | 147.45 | 151.95 | 0.00 | - | 1 | 1 | 13.61% |
| COST250117P01040000 | 2024-05-30 11:12AM EDT | 1,040.00 | 224.56 | 165.05 | 174.00 | 0.00 | - | 2 | 0 | 16.92% |
| COST250117P01060000 | 2024-03-01 1:56PM EDT | 1,060.00 | 311.31 | 323.00 | 332.00 | 0.00 | - | 2 | 0 | 75.93% |
| COST250117P01080000 | 2024-06-17 11:16AM EDT | 1,080.00 | 223.55 | 205.05 | 214.00 | 0.00 | - | 2 | 0 | 19.49% |
| COST250117P01100000 | 2024-05-28 2:48PM EDT | 1,100.00 | 291.21 | 225.05 | 234.00 | 0.00 | - | 75 | 0 | 20.70% |
| COST250117P01140000 | 2024-03-18 10:15AM EDT | 1,140.00 | 415.00 | 420.55 | 428.70 | 0.00 | - | 4 | 0 | 89.82% |
| COST250117P01160000 | 2024-05-15 9:33AM EDT | 1,160.00 | 380.40 | 312.00 | 320.95 | 0.00 | - | 5 | 0 | 41.54% |
| COST250117P01180000 | 2024-05-28 9:34AM EDT | 1,180.00 | 367.00 | 305.05 | 311.25 | 0.00 | - | 5 | 0 | 21.42% |
| COST250117P01200000 | 2024-06-03 9:34AM EDT | 1,200.00 | 378.60 | 325.05 | 334.00 | 0.00 | - | 20 | 0 | 26.26% |
© 2024 Yahoo. All rights reserved.