Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241220C00340000 | 2024-09-27 11:09AM EDT | 340.00 | 550.46 | 542.00 | 549.75 | 0.00 | - | 1 | 7 | 108.03% |
| COST241220C00350000 | 2024-09-16 3:58PM EDT | 350.00 | 562.11 | 532.00 | 539.85 | 0.00 | - | - | 1 | 105.32% |
| COST241220C00400000 | 2024-07-30 3:54PM EDT | 400.00 | 419.22 | 488.30 | 496.55 | 0.00 | - | 4 | 4 | 115.94% |
| COST241220C00430000 | 2024-09-24 10:22AM EDT | 430.00 | 476.57 | 453.00 | 460.75 | 0.00 | - | 1 | 5 | 88.35% |
| COST241220C00450000 | 2024-09-20 11:51AM EDT | 450.00 | 453.53 | 433.45 | 441.00 | 0.00 | - | 2 | 2 | 84.81% |
| COST241220C00460000 | 2024-07-25 1:35PM EDT | 460.00 | 375.32 | 422.00 | 430.40 | 0.00 | - | 4 | 4 | 78.11% |
| COST241220C00475000 | 2024-01-18 1:01PM EDT | 475.00 | 229.25 | 265.00 | 275.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST241220C00495000 | 2024-04-16 1:28PM EDT | 495.00 | 239.19 | 311.00 | 319.30 | 0.00 | - | 1 | 2 | 0.00% |
| COST241220C00500000 | 2024-09-27 10:10AM EDT | 500.00 | 389.13 | 384.05 | 391.60 | 0.00 | - | 3 | 5 | 75.15% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 520.00 | 205.62 | 235.30 | 242.05 | 0.00 | - | 3 | 3 | 0.00% |
| COST241220C00525000 | 2024-09-18 11:35AM EDT | 525.00 | 377.02 | 359.40 | 366.90 | 0.00 | - | 2 | 3 | 70.58% |
| COST241220C00535000 | 2024-07-25 3:29PM EDT | 535.00 | 296.24 | 349.00 | 357.05 | 0.00 | - | 1 | 3 | 68.04% |
| COST241220C00540000 | 2024-06-12 11:43AM EDT | 540.00 | 325.14 | 311.45 | 319.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST241220C00545000 | 2024-02-26 2:10PM EDT | 545.00 | 225.79 | 205.45 | 211.40 | 0.00 | - | 1 | 2 | 0.00% |
| COST241220C00555000 | 2024-10-04 11:56AM EDT | 555.00 | 331.06 | 331.45 | 337.10 | +1.97 | +0.60% | 1 | 49 | 67.07% |
| COST241220C00560000 | 2024-09-20 1:42PM EDT | 560.00 | 348.04 | 326.50 | 332.15 | 0.00 | - | 2 | 47 | 66.11% |
| COST241220C00565000 | 2024-09-27 11:48AM EDT | 565.00 | 327.00 | 320.00 | 327.50 | 0.00 | - | 1 | 24 | 63.64% |
| COST241220C00575000 | 2024-09-30 3:07PM EDT | 575.00 | 314.75 | 310.35 | 317.60 | 0.00 | - | 1 | 14 | 62.10% |
| COST241220C00580000 | 2024-09-11 11:31AM EDT | 580.00 | 313.45 | 305.20 | 312.70 | 0.00 | - | 1 | 13 | 61.01% |
| COST241220C00585000 | 2024-09-30 3:07PM EDT | 585.00 | 304.92 | 300.30 | 307.80 | 0.00 | - | 1 | 6 | 60.21% |
| COST241220C00595000 | 2024-06-04 11:07AM EDT | 595.00 | 244.91 | 280.35 | 285.30 | 0.00 | - | 1 | 10 | 0.00% |
| COST241220C00600000 | 2024-08-05 3:32PM EDT | 600.00 | 215.90 | 297.25 | 305.00 | 0.00 | - | 1 | 22 | 77.37% |
| COST241220C00605000 | 2024-07-08 1:55PM EDT | 605.00 | 288.70 | 218.10 | 225.85 | 0.00 | - | 2 | 3 | 0.00% |
| COST241220C00615000 | 2024-09-20 3:49PM EDT | 615.00 | 294.48 | 271.05 | 278.25 | 0.00 | - | 10 | 16 | 55.43% |
| COST241220C00620000 | 2024-10-01 3:27PM EDT | 620.00 | 267.41 | 266.05 | 273.40 | 0.00 | - | 1 | 6 | 54.58% |
| COST241220C00625000 | 2024-07-18 10:06AM EDT | 625.00 | 241.70 | 253.60 | 262.90 | 0.00 | - | 1 | 9 | 49.68% |
| COST241220C00635000 | 2024-09-25 1:47PM EDT | 635.00 | 280.53 | 251.30 | 258.75 | 0.00 | - | 2 | 39 | 52.19% |
| COST241220C00640000 | 2024-05-06 12:39PM EDT | 640.00 | 142.25 | 211.00 | 217.65 | 0.00 | - | - | 1 | 0.00% |
| COST241220C00645000 | 2024-07-15 1:59PM EDT | 645.00 | 221.00 | 229.00 | 237.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220C00655000 | 2024-09-18 3:19PM EDT | 655.00 | 251.10 | 233.40 | 238.90 | 0.00 | - | 2 | 88 | 50.22% |
| COST241220C00660000 | 2024-05-06 2:27PM EDT | 660.00 | 128.70 | 192.70 | 199.20 | 0.00 | - | 2 | 11 | 0.00% |
| COST241220C00665000 | 2024-09-18 2:12PM EDT | 665.00 | 245.90 | 222.10 | 229.55 | 0.00 | - | 1 | 7 | 53.35% |
| COST241220C00675000 | 2024-09-19 10:44AM EDT | 675.00 | 233.92 | 211.80 | 219.50 | 0.00 | - | 10 | 51 | 51.18% |
| COST241220C00680000 | 2024-09-30 2:09PM EDT | 680.00 | 214.70 | 207.45 | 215.00 | 0.00 | - | 1 | 15 | 50.81% |
| COST241220C00685000 | 2024-08-19 3:15PM EDT | 685.00 | 200.51 | 215.30 | 223.45 | 0.00 | - | 1 | 6 | 60.75% |
| COST241220C00695000 | 2024-06-21 1:00PM EDT | 695.00 | 186.20 | 159.30 | 168.85 | 0.00 | - | 2 | 32 | 0.00% |
| COST241220C00700000 | 2024-09-16 3:05PM EDT | 700.00 | 190.00 | 189.85 | 195.40 | -29.15 | -13.30% | 1 | 98 | 47.15% |
| COST241220C00705000 | 2024-10-04 12:36PM EDT | 705.00 | 187.00 | 183.65 | 191.30 | -13.03 | -6.51% | 2 | 36 | 47.21% |
| COST241220C00715000 | 2024-09-24 3:56PM EDT | 715.00 | 198.33 | 174.25 | 181.75 | 0.00 | - | 1 | 37 | 45.63% |
| COST241220C00720000 | 2024-09-24 3:56PM EDT | 720.00 | 193.61 | 170.45 | 176.00 | 0.00 | - | 1 | 55 | 43.72% |
| COST241220C00725000 | 2024-09-06 3:34PM EDT | 725.00 | 168.61 | 165.40 | 171.75 | 0.00 | - | 2 | 27 | 43.53% |
| COST241220C00735000 | 2024-08-27 10:20AM EDT | 735.00 | 181.61 | 177.55 | 183.55 | 0.00 | - | 4 | 53 | 59.16% |
| COST241220C00740000 | 2024-09-25 10:26AM EDT | 740.00 | 174.71 | 152.85 | 156.85 | 0.00 | - | 4 | 43 | 40.51% |
| COST241220C00745000 | 2024-09-24 2:13PM EDT | 745.00 | 170.85 | 147.00 | 152.50 | 0.00 | - | 1 | 40 | 40.14% |
| COST241220C00755000 | 2024-09-30 10:23AM EDT | 755.00 | 151.86 | 137.40 | 141.90 | 0.00 | - | 1 | 53 | 37.44% |
| COST241220C00760000 | 2024-09-12 3:50PM EDT | 760.00 | 172.90 | 133.15 | 137.50 | 0.00 | - | 12 | 94 | 37.00% |
| COST241220C00765000 | 2024-09-11 1:15PM EDT | 765.00 | 149.29 | 130.30 | 132.65 | 0.00 | - | 12 | 80 | 36.09% |
| COST241220C00770000 | 2024-10-02 11:09AM EDT | 770.00 | 122.55 | 125.85 | 129.85 | 0.00 | - | 2 | 3 | 37.10% |
| COST241220C00775000 | 2024-09-30 10:02AM EDT | 775.00 | 136.35 | 120.30 | 124.80 | 0.00 | - | 2 | 86 | 35.97% |
| COST241220C00780000 | 2024-10-01 3:29PM EDT | 780.00 | 115.50 | 115.75 | 120.40 | 0.00 | - | 1 | 150 | 35.42% |
| COST241220C00785000 | 2024-09-30 3:06PM EDT | 785.00 | 115.40 | 111.50 | 116.15 | 0.00 | - | 5 | 74 | 34.97% |
| COST241220C00795000 | 2024-09-23 3:09PM EDT | 795.00 | 139.44 | 103.25 | 107.70 | 0.00 | - | 1 | 150 | 34.04% |
| COST241220C00800000 | 2024-10-03 3:32PM EDT | 800.00 | 93.65 | 99.10 | 102.50 | 0.00 | - | 2 | 132 | 32.74% |
| COST241220C00805000 | 2024-10-03 1:29PM EDT | 805.00 | 92.50 | 95.00 | 98.25 | +1.84 | +2.03% | 1 | 77 | 32.20% |
| COST241220C00810000 | 2024-10-02 3:33PM EDT | 810.00 | 90.35 | 90.80 | 95.30 | 0.00 | - | 4 | 6 | 32.63% |
| COST241220C00815000 | 2024-09-27 9:30AM EDT | 815.00 | 97.43 | 88.00 | 90.10 | 0.00 | - | 3 | 190 | 31.30% |
| COST241220C00820000 | 2024-10-01 9:50AM EDT | 820.00 | 84.36 | 83.65 | 85.80 | 0.00 | - | 1 | 272 | 30.64% |
| COST241220C00825000 | 2024-10-04 11:25AM EDT | 825.00 | 79.55 | 79.45 | 82.45 | -0.63 | -0.79% | 1 | 130 | 30.63% |
| COST241220C00835000 | 2024-10-03 11:25AM EDT | 835.00 | 73.15 | 71.65 | 75.10 | +1.55 | +2.16% | 1 | 238 | 30.01% |
| COST241220C00840000 | 2024-10-02 12:26PM EDT | 840.00 | 68.23 | 69.25 | 71.35 | 0.00 | - | 1 | 199 | 29.58% |
| COST241220C00845000 | 2024-10-02 12:26PM EDT | 845.00 | 64.78 | 65.60 | 67.95 | 0.00 | - | 2 | 406 | 29.34% |
| COST241220C00850000 | 2024-10-03 3:44PM EDT | 850.00 | 58.25 | 62.40 | 64.30 | 0.00 | - | 7 | 25 | 28.90% |
| COST241220C00855000 | 2024-10-03 10:34AM EDT | 855.00 | 56.76 | 59.10 | 61.10 | 0.00 | - | 4 | 98 | 28.70% |
| COST241220C00860000 | 2024-10-04 1:08PM EDT | 860.00 | 56.10 | 54.45 | 57.45 | +1.60 | +2.94% | 1 | 209 | 28.16% |
| COST241220C00865000 | 2024-10-04 9:52AM EDT | 865.00 | 51.75 | 52.55 | 57.30 | +2.55 | +5.18% | 1 | 445 | 29.80% |
| COST241220C00870000 | 2024-10-04 1:38PM EDT | 870.00 | 48.84 | 48.30 | 51.00 | +2.34 | +5.03% | 1 | 14 | 27.49% |
| COST241220C00875000 | 2024-10-04 3:00PM EDT | 875.00 | 47.27 | 46.65 | 50.50 | +4.38 | +10.21% | 34 | 58 | 28.78% |
| COST241220C00880000 | 2024-10-04 3:55PM EDT | 880.00 | 45.18 | 44.00 | 44.95 | +4.08 | +9.93% | 32 | 506 | 26.87% |
| COST241220C00885000 | 2024-10-04 3:00PM EDT | 885.00 | 41.67 | 41.10 | 42.55 | +3.56 | +9.34% | 10 | 58 | 26.86% |
| COST241220C00890000 | 2024-10-04 1:22PM EDT | 890.00 | 38.10 | 38.15 | 39.45 | +2.20 | +6.13% | 3 | 91 | 26.36% |
| COST241220C00895000 | 2024-10-04 3:12PM EDT | 895.00 | 36.40 | 36.00 | 36.85 | +2.10 | +6.12% | 6 | 29 | 26.12% |
| COST241220C00900000 | 2024-10-04 1:38PM EDT | 900.00 | 34.65 | 33.25 | 34.40 | +3.30 | +10.53% | 33 | 1,590 | 25.91% |
| COST241220C00905000 | 2024-10-03 3:20PM EDT | 905.00 | 29.25 | 31.25 | 32.15 | 0.00 | - | 8 | 139 | 25.77% |
| COST241220C00910000 | 2024-10-04 3:32PM EDT | 910.00 | 30.00 | 29.20 | 29.90 | +2.80 | +10.29% | 8 | 75 | 25.57% |
| COST241220C00915000 | 2024-10-04 3:36PM EDT | 915.00 | 27.60 | 27.10 | 27.85 | +2.00 | +7.81% | 2 | 42 | 25.43% |
| COST241220C00920000 | 2024-10-04 3:19PM EDT | 920.00 | 25.40 | 25.15 | 25.90 | +1.65 | +6.95% | 7 | 892 | 25.30% |
| COST241220C00925000 | 2024-10-04 3:15PM EDT | 925.00 | 23.89 | 23.30 | 24.45 | +2.16 | +9.94% | 5 | 25 | 25.44% |
| COST241220C00930000 | 2024-10-04 2:34PM EDT | 930.00 | 21.75 | 21.60 | 22.15 | +1.75 | +8.75% | 1 | 58 | 24.96% |
| COST241220C00935000 | 2024-10-01 2:10PM EDT | 935.00 | 20.30 | 19.60 | 20.50 | 0.00 | - | 8 | 19 | 24.85% |
| COST241220C00940000 | 2024-10-04 2:22PM EDT | 940.00 | 18.40 | 18.05 | 18.95 | +1.26 | +7.35% | 6 | 1,610 | 24.75% |
| COST241220C00945000 | 2024-10-03 3:00PM EDT | 945.00 | 15.95 | 16.80 | 17.50 | 0.00 | - | 3 | 8 | 24.66% |
| COST241220C00950000 | 2024-10-04 3:30PM EDT | 950.00 | 16.15 | 15.25 | 16.05 | +1.36 | +9.20% | 207 | 87 | 24.51% |
| COST241220C00955000 | 2024-10-03 12:18PM EDT | 955.00 | 14.25 | 14.00 | 14.85 | 0.00 | - | 2 | 10 | 24.49% |
| COST241220C00960000 | 2024-10-04 3:44PM EDT | 960.00 | 13.64 | 12.85 | 13.60 | +1.15 | +9.21% | 18 | 479 | 24.36% |
| COST241220C00965000 | 2024-10-02 12:27PM EDT | 965.00 | 12.05 | 12.05 | 12.50 | 0.00 | - | 1 | 22 | 24.30% |
| COST241220C00970000 | 2024-10-04 12:28PM EDT | 970.00 | 11.12 | 10.85 | 11.50 | -0.22 | -1.94% | 16 | 19 | 24.27% |
| COST241220C00975000 | 2024-10-04 1:54PM EDT | 975.00 | 10.20 | 10.20 | 10.60 | -0.25 | -2.39% | 1 | 19 | 24.26% |
| COST241220C00980000 | 2024-10-04 3:13PM EDT | 980.00 | 9.45 | 9.05 | 9.75 | +0.69 | +7.88% | 3 | 375 | 24.24% |
| COST241220C00985000 | 2024-10-02 1:10PM EDT | 985.00 | 8.06 | 8.25 | 8.95 | 0.00 | - | 1 | 7 | 24.22% |
| COST241220C00990000 | 2024-10-03 3:20PM EDT | 990.00 | 7.46 | 7.85 | 8.20 | 0.00 | - | 11 | 19 | 24.20% |
| COST241220C00995000 | 2024-10-04 9:36AM EDT | 995.00 | 7.52 | 7.20 | 7.50 | +0.60 | +8.67% | 1 | 85 | 24.17% |
| COST241220C01000000 | 2024-10-04 3:32PM EDT | 1,000.00 | 6.90 | 6.55 | 6.95 | +0.50 | +7.81% | 63 | 658 | 24.25% |
| COST241220C01020000 | 2024-10-04 3:39PM EDT | 1,020.00 | 4.95 | 4.60 | 5.05 | +0.41 | +9.03% | 5 | 356 | 24.48% |
| COST241220C01040000 | 2024-10-04 3:19PM EDT | 1,040.00 | 3.50 | 3.35 | 3.65 | -0.10 | -2.78% | 4 | 388 | 24.73% |
| COST241220C01060000 | 2024-10-04 3:44PM EDT | 1,060.00 | 2.63 | 2.43 | 2.73 | -0.05 | -1.87% | 11 | 307 | 25.17% |
| COST241220C01080000 | 2024-10-04 2:28PM EDT | 1,080.00 | 2.01 | 1.80 | 2.20 | -0.06 | -2.90% | 2 | 815 | 25.98% |
| COST241220C01100000 | 2024-10-04 12:20PM EDT | 1,100.00 | 1.57 | 1.39 | 1.77 | +0.07 | +4.67% | 6 | 850 | 26.72% |
| COST241220C01120000 | 2024-10-04 1:59PM EDT | 1,120.00 | 1.10 | 1.05 | 1.39 | -0.05 | -4.35% | 2 | 38 | 27.28% |
| COST241220C01140000 | 2024-10-02 1:18PM EDT | 1,140.00 | 0.90 | 0.67 | 1.13 | 0.00 | - | 1 | 537 | 27.97% |
| COST241220C01160000 | 2024-10-04 12:56PM EDT | 1,160.00 | 0.70 | 0.55 | 0.94 | -0.05 | -6.67% | 1 | 531 | 28.71% |
| COST241220C01180000 | 2024-10-02 10:53AM EDT | 1,180.00 | 0.56 | 0.27 | 0.79 | 0.00 | - | 2 | 123 | 29.44% |
| COST241220C01200000 | 2024-10-04 10:22AM EDT | 1,200.00 | 0.42 | 0.27 | 0.68 | -0.18 | -30.00% | 16 | 189 | 30.23% |
| COST241220C01220000 | 2024-10-03 10:22AM EDT | 1,220.00 | 0.45 | 0.12 | 1.50 | 0.00 | - | 1 | 12 | 35.48% |
| COST241220C01240000 | 2024-09-26 1:08PM EDT | 1,240.00 | 1.28 | 0.10 | 2.11 | 0.00 | - | 1 | 25 | 39.05% |
| COST241220C01260000 | 2024-10-03 1:52PM EDT | 1,260.00 | 0.25 | 0.08 | 2.95 | 0.00 | - | 5 | 103 | 42.96% |
| COST241220C01280000 | 2024-10-03 10:36AM EDT | 1,280.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 32 | 86 | 34.14% |
| COST241220C01300000 | 2024-10-04 1:54PM EDT | 1,300.00 | 0.09 | 0.11 | 0.13 | -0.09 | -50.00% | 2 | 453 | 30.49% |
| COST241220C01320000 | 2024-10-04 9:45AM EDT | 1,320.00 | 0.13 | 0.01 | 0.29 | -0.02 | -13.33% | 2 | 135 | 34.30% |
| COST241220C01340000 | 2024-10-02 3:24PM EDT | 1,340.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 918 | 31.49% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241220P00340000 | 2024-09-23 2:35PM EDT | 340.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 78 | 68.16% |
| COST241220P00350000 | 2024-10-04 3:52PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 98 | 62.11% |
| COST241220P00360000 | 2024-06-07 9:30AM EDT | 360.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 3 | 6 | 96.51% |
| COST241220P00370000 | 2024-09-05 9:37AM EDT | 370.00 | 0.19 | 0.00 | 1.67 | 0.00 | - | 1 | 61 | 83.08% |
| COST241220P00380000 | 2024-10-04 3:56PM EDT | 380.00 | 0.01 | 0.00 | 0.45 | -0.03 | -75.00% | 1 | 123 | 69.24% |
| COST241220P00390000 | 2024-09-20 12:41PM EDT | 390.00 | 0.11 | 0.00 | 1.71 | 0.00 | - | 2 | 102 | 78.66% |
| COST241220P00400000 | 2024-10-01 1:14PM EDT | 400.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 5 | 210 | 66.41% |
| COST241220P00410000 | 2024-08-05 1:23PM EDT | 410.00 | 0.89 | 0.00 | 4.00 | 0.00 | - | 3 | 152 | 83.98% |
| COST241220P00420000 | 2024-05-07 9:54AM EDT | 420.00 | 0.65 | 0.00 | 0.59 | 0.00 | - | 32 | 38 | 63.28% |
| COST241220P00430000 | 2024-06-04 10:37AM EDT | 430.00 | 0.39 | 0.00 | 2.72 | 0.00 | - | 2 | 0 | 74.70% |
| COST241220P00440000 | 2024-09-24 2:24PM EDT | 440.00 | 0.24 | 0.00 | 2.23 | 0.00 | - | 15 | 131 | 70.46% |
| COST241220P00450000 | 2024-09-27 9:46AM EDT | 450.00 | 0.08 | 0.03 | 3.85 | 0.00 | - | 1 | 258 | 74.38% |
| COST241220P00460000 | 2024-09-24 2:24PM EDT | 460.00 | 0.29 | 0.00 | 1.31 | 0.00 | - | 1 | 22 | 61.72% |
| COST241220P00470000 | 2024-09-13 3:24PM EDT | 470.00 | 0.34 | 0.00 | 2.68 | 0.00 | - | 2 | 152 | 66.15% |
| COST241220P00475000 | 2024-10-02 3:03PM EDT | 475.00 | 0.14 | 0.00 | 2.75 | 0.00 | - | 40 | 3 | 65.41% |
| COST241220P00480000 | 2024-10-03 11:33AM EDT | 480.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 51.71% |
| COST241220P00485000 | 2024-08-12 10:01AM EDT | 485.00 | 0.85 | 0.08 | 1.09 | 0.00 | - | 1 | 31 | 56.30% |
| COST241220P00490000 | 2024-08-30 12:08PM EDT | 490.00 | 0.44 | 0.00 | 4.40 | 0.00 | - | 2 | 41 | 67.33% |
| COST241220P00495000 | 2024-06-14 10:21AM EDT | 495.00 | 0.84 | 0.01 | 4.80 | 0.00 | - | 4 | 13 | 67.32% |
| COST241220P00500000 | 2024-09-17 11:34AM EDT | 500.00 | 0.34 | 0.10 | 0.90 | 0.00 | - | 23 | 93 | 52.64% |
| COST241220P00505000 | 2024-06-14 10:19AM EDT | 505.00 | 0.09 | 0.01 | 4.80 | 0.00 | - | 4 | 4 | 65.27% |
| COST241220P00515000 | 2024-06-14 10:19AM EDT | 515.00 | 0.77 | 0.28 | 1.15 | 0.00 | - | 2 | 47 | 52.54% |
| COST241220P00520000 | 2024-10-01 11:00AM EDT | 520.00 | 0.20 | 0.02 | 3.10 | 0.00 | - | 10 | 23 | 57.93% |
| COST241220P00525000 | 2024-08-22 3:52PM EDT | 525.00 | 0.69 | 0.14 | 1.85 | 0.00 | - | 10 | 26 | 53.25% |
| COST241220P00535000 | 2024-08-07 9:30AM EDT | 535.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| COST241220P00540000 | 2024-06-14 10:18AM EDT | 540.00 | 0.64 | 0.52 | 1.20 | 0.00 | - | 2 | 8 | 52.10% |
| COST241220P00545000 | 2024-10-03 9:30AM EDT | 545.00 | 0.24 | 0.05 | 0.54 | 0.00 | - | 1 | 74 | 45.80% |
| COST241220P00555000 | 2024-09-04 2:19PM EDT | 555.00 | 1.05 | 0.07 | 0.94 | 0.00 | - | 1 | 40 | 47.74% |
| COST241220P00560000 | 2024-09-09 12:27PM EDT | 560.00 | 0.93 | 0.10 | 1.62 | 0.00 | - | 1 | 105 | 51.04% |
| COST241220P00565000 | 2024-08-28 3:22PM EDT | 565.00 | 0.90 | 0.14 | 4.65 | 0.00 | - | 4 | 9 | 53.66% |
| COST241220P00575000 | 2024-09-27 11:12AM EDT | 575.00 | 0.42 | 0.11 | 0.86 | 0.00 | - | 2 | 139 | 43.92% |
| COST241220P00580000 | 2024-09-20 1:36PM EDT | 580.00 | 0.90 | 0.12 | 0.91 | 0.00 | - | 2 | 68 | 43.49% |
| COST241220P00585000 | 2024-09-18 12:24PM EDT | 585.00 | 1.00 | 0.14 | 0.94 | 0.00 | - | 1 | 74 | 42.92% |
| COST241220P00595000 | 2024-09-30 11:46AM EDT | 595.00 | 0.55 | 0.24 | 1.02 | 0.00 | - | 4 | 249 | 41.87% |
| COST241220P00600000 | 2024-10-01 2:34PM EDT | 600.00 | 0.60 | 0.19 | 0.91 | 0.00 | - | 14 | 242 | 40.38% |
| COST241220P00605000 | 2024-09-24 2:24PM EDT | 605.00 | 0.88 | 0.21 | 3.55 | 0.00 | - | 3 | 24 | 50.23% |
| COST241220P00615000 | 2024-09-27 10:42AM EDT | 615.00 | 0.65 | 0.31 | 0.84 | 0.00 | - | 2 | 95 | 37.66% |
| COST241220P00620000 | 2024-09-30 11:44AM EDT | 620.00 | 0.75 | 0.36 | 0.88 | 0.00 | - | 1 | 36 | 37.17% |
| COST241220P00625000 | 2024-10-04 11:06AM EDT | 625.00 | 0.73 | 0.40 | 0.93 | -0.18 | -19.78% | 1 | 104 | 36.73% |
| COST241220P00630000 | 2024-09-26 11:33AM EDT | 630.00 | 0.99 | 0.45 | 0.98 | 0.00 | - | - | 1 | 36.29% |
| COST241220P00635000 | 2024-10-04 1:39PM EDT | 635.00 | 0.76 | 0.51 | 1.04 | -0.57 | -42.86% | 1 | 122 | 35.88% |
| COST241220P00640000 | 2024-10-02 3:20PM EDT | 640.00 | 1.00 | 0.56 | 1.10 | 0.00 | - | 7 | 196 | 35.45% |
| COST241220P00645000 | 2024-10-03 3:24PM EDT | 645.00 | 1.11 | 0.63 | 1.17 | 0.00 | - | 1 | 77 | 35.05% |
| COST241220P00650000 | 2024-10-01 10:25AM EDT | 650.00 | 1.18 | 0.69 | 1.24 | 0.00 | - | 1 | 6 | 34.64% |
| COST241220P00655000 | 2024-09-30 9:38AM EDT | 655.00 | 1.30 | 0.77 | 1.31 | 0.00 | - | 3 | 114 | 34.20% |
| COST241220P00660000 | 2024-10-03 12:52PM EDT | 660.00 | 1.20 | 0.85 | 1.40 | -0.15 | -11.11% | 1 | 140 | 33.84% |
| COST241220P00665000 | 2024-10-01 10:16AM EDT | 665.00 | 1.57 | 0.93 | 1.49 | 0.00 | - | 1 | 66 | 33.45% |
| COST241220P00670000 | 2024-10-01 3:57PM EDT | 670.00 | 1.74 | 1.02 | 1.58 | 0.00 | - | 1 | 9 | 33.04% |
| COST241220P00675000 | 2024-09-27 2:28PM EDT | 675.00 | 1.70 | 1.12 | 1.69 | 0.00 | - | 4 | 75 | 32.68% |
| COST241220P00680000 | 2024-10-04 1:02PM EDT | 680.00 | 1.50 | 1.23 | 1.80 | -0.35 | -18.92% | 4 | 88 | 32.29% |
| COST241220P00685000 | 2024-10-04 12:41PM EDT | 685.00 | 1.70 | 1.51 | 1.92 | -0.26 | -13.27% | 3 | 225 | 31.92% |
| COST241220P00695000 | 2024-10-02 3:03PM EDT | 695.00 | 2.31 | 1.59 | 2.20 | 0.00 | - | 11 | 172 | 31.21% |
| COST241220P00700000 | 2024-10-03 10:33AM EDT | 700.00 | 2.10 | 1.74 | 2.36 | -0.54 | -20.45% | 1 | 444 | 30.88% |
| COST241220P00705000 | 2024-10-04 1:16PM EDT | 705.00 | 2.40 | 2.00 | 2.53 | +0.11 | +4.80% | 1 | 142 | 30.54% |
| COST241220P00710000 | 2024-09-27 10:43AM EDT | 710.00 | 2.55 | 2.08 | 2.72 | 0.00 | - | 12 | 14 | 30.21% |
| COST241220P00715000 | 2024-10-04 3:20PM EDT | 715.00 | 2.73 | 2.33 | 2.88 | -0.42 | -13.33% | 4 | 251 | 29.79% |
| COST241220P00720000 | 2024-10-04 10:33AM EDT | 720.00 | 3.20 | 2.73 | 2.91 | -0.23 | -6.71% | 2 | 206 | 29.07% |
| COST241220P00725000 | 2024-10-04 1:28PM EDT | 725.00 | 3.20 | 2.94 | 3.15 | -0.40 | -11.11% | 7 | 414 | 28.78% |
| COST241220P00730000 | 2024-10-03 10:52AM EDT | 730.00 | 3.45 | 3.20 | 3.40 | -0.45 | -11.54% | 10 | 7 | 28.49% |
| COST241220P00735000 | 2024-10-04 1:23PM EDT | 735.00 | 3.65 | 3.45 | 3.70 | -0.80 | -17.98% | 11 | 81 | 28.24% |
| COST241220P00740000 | 2024-10-04 2:43PM EDT | 740.00 | 4.05 | 3.75 | 4.00 | -0.55 | -11.96% | 1 | 156 | 27.96% |
| COST241220P00745000 | 2024-10-04 10:26AM EDT | 745.00 | 4.65 | 4.10 | 4.30 | -0.40 | -7.92% | 2 | 135 | 27.64% |
| COST241220P00750000 | 2024-10-04 3:59PM EDT | 750.00 | 4.54 | 4.40 | 4.75 | -1.07 | -19.07% | 5 | 108 | 27.52% |
| COST241220P00755000 | 2024-10-04 12:27PM EDT | 755.00 | 5.18 | 4.85 | 5.10 | -0.96 | -15.64% | 2 | 258 | 27.19% |
| COST241220P00760000 | 2024-10-04 12:02PM EDT | 760.00 | 5.55 | 5.20 | 5.45 | -1.20 | -17.78% | 10 | 194 | 26.83% |
| COST241220P00765000 | 2024-10-04 2:15PM EDT | 765.00 | 5.77 | 5.60 | 6.15 | -1.08 | -15.77% | 7 | 236 | 26.91% |
| COST241220P00770000 | 2024-10-03 3:20PM EDT | 770.00 | 7.80 | 6.15 | 6.40 | 0.00 | - | 11 | 15 | 26.34% |
| COST241220P00775000 | 2024-10-04 11:36AM EDT | 775.00 | 7.50 | 6.70 | 7.00 | -0.96 | -11.35% | 1 | 138 | 26.17% |
| COST241220P00780000 | 2024-10-04 12:27PM EDT | 780.00 | 7.80 | 7.25 | 7.55 | -0.85 | -9.83% | 2 | 247 | 25.90% |
| COST241220P00785000 | 2024-10-04 2:47PM EDT | 785.00 | 8.42 | 7.85 | 8.15 | -1.36 | -13.91% | 23 | 784 | 25.63% |
| COST241220P00790000 | 2024-10-04 2:55PM EDT | 790.00 | 9.00 | 8.55 | 8.85 | -1.50 | -14.29% | 2 | 56 | 25.42% |
| COST241220P00795000 | 2024-10-02 3:55PM EDT | 795.00 | 10.77 | 9.25 | 9.55 | 0.00 | - | 42 | 219 | 25.17% |
| COST241220P00800000 | 2024-10-04 3:56PM EDT | 800.00 | 10.10 | 10.05 | 10.25 | -1.45 | -12.55% | 34 | 781 | 24.86% |
| COST241220P00805000 | 2024-10-04 10:27AM EDT | 805.00 | 12.25 | 10.50 | 11.25 | -1.31 | -9.66% | 3 | 300 | 24.78% |
| COST241220P00810000 | 2024-10-04 1:16PM EDT | 810.00 | 12.20 | 11.80 | 12.15 | -2.41 | -16.50% | 18 | 45 | 24.56% |
| COST241220P00815000 | 2024-10-03 3:25PM EDT | 815.00 | 13.56 | 12.75 | 13.15 | -2.28 | -14.39% | 1 | 322 | 24.36% |
| COST241220P00820000 | 2024-10-04 1:07PM EDT | 820.00 | 14.30 | 13.45 | 14.20 | -2.25 | -13.60% | 5 | 1,523 | 24.15% |
| COST241220P00825000 | 2024-10-03 10:35AM EDT | 825.00 | 17.30 | 14.50 | 15.35 | 0.00 | - | 2 | 823 | 23.96% |
| COST241220P00830000 | 2024-10-03 1:54PM EDT | 830.00 | 19.55 | 16.10 | 16.55 | 0.00 | - | 1 | 61 | 23.75% |
| COST241220P00835000 | 2024-10-01 1:37PM EDT | 835.00 | 21.45 | 17.10 | 17.90 | 0.00 | - | 4 | 278 | 23.59% |
| COST241220P00840000 | 2024-10-04 3:23PM EDT | 840.00 | 19.13 | 18.40 | 19.20 | -3.77 | -16.46% | 4 | 416 | 23.34% |
| COST241220P00845000 | 2024-10-04 3:20PM EDT | 845.00 | 20.83 | 19.80 | 20.70 | -1.48 | -6.63% | 51 | 196 | 23.17% |
| COST241220P00850000 | 2024-10-04 3:30PM EDT | 850.00 | 22.08 | 21.40 | 22.30 | -3.68 | -14.29% | 15 | 101 | 23.00% |
| COST241220P00855000 | 2024-10-04 11:11AM EDT | 855.00 | 24.54 | 23.00 | 24.25 | -3.46 | -12.36% | 20 | 162 | 23.00% |
| COST241220P00860000 | 2024-10-04 11:15AM EDT | 860.00 | 26.90 | 24.70 | 25.70 | -0.74 | -2.68% | 3 | 236 | 22.61% |
| COST241220P00865000 | 2024-10-03 3:00PM EDT | 865.00 | 31.75 | 26.60 | 27.65 | 0.00 | - | 11 | 429 | 22.48% |
| COST241220P00870000 | 2024-10-04 3:45PM EDT | 870.00 | 28.95 | 28.80 | 29.95 | -3.30 | -10.23% | 9 | 64 | 22.51% |
| COST241220P00875000 | 2024-10-04 1:22PM EDT | 875.00 | 32.75 | 30.90 | 32.10 | -2.05 | -5.89% | 27 | 63 | 22.37% |
| COST241220P00880000 | 2024-10-04 3:42PM EDT | 880.00 | 33.10 | 32.65 | 34.00 | -4.73 | -12.50% | 67 | 385 | 22.01% |
| COST241220P00885000 | 2024-10-03 12:29PM EDT | 885.00 | 37.25 | 34.90 | 36.05 | -1.00 | -2.61% | 2 | 75 | 21.68% |
| COST241220P00890000 | 2024-10-04 3:26PM EDT | 890.00 | 38.13 | 37.50 | 38.50 | -5.47 | -12.55% | 10 | 40 | 21.53% |
| COST241220P00895000 | 2024-10-04 3:11PM EDT | 895.00 | 41.05 | 39.80 | 41.45 | -5.25 | -11.34% | 1 | 30 | 21.61% |
| COST241220P00900000 | 2024-10-04 3:11PM EDT | 900.00 | 43.65 | 42.35 | 43.60 | -1.97 | -4.32% | 4 | 510 | 21.13% |
| COST241220P00905000 | 2024-10-04 10:59AM EDT | 905.00 | 47.78 | 41.90 | 46.35 | -4.49 | -8.59% | 1 | 49 | 20.95% |
| COST241220P00910000 | 2024-10-04 1:33PM EDT | 910.00 | 49.55 | 47.95 | 51.35 | -5.05 | -9.25% | 2 | 12 | 22.14% |
| COST241220P00915000 | 2024-10-04 3:18PM EDT | 915.00 | 52.35 | 50.55 | 55.05 | -6.60 | -11.20% | 2 | 20 | 22.44% |
| COST241220P00920000 | 2024-10-04 9:56AM EDT | 920.00 | 57.32 | 53.80 | 55.30 | -4.63 | -7.47% | 1 | 407 | 20.41% |
| COST241220P00925000 | 2024-10-02 12:09PM EDT | 925.00 | 61.65 | 57.15 | 58.55 | 0.00 | - | 5 | 11 | 20.26% |
| COST241220P00930000 | 2024-10-01 10:01AM EDT | 930.00 | 66.90 | 60.30 | 63.70 | 0.00 | - | 1 | 14 | 21.35% |
| COST241220P00940000 | 2024-10-01 9:35AM EDT | 940.00 | 70.47 | 66.95 | 70.35 | 0.00 | - | 1 | 64 | 20.83% |
| COST241220P00950000 | 2024-10-01 2:15PM EDT | 950.00 | 77.10 | 74.35 | 76.90 | 0.00 | - | 9 | 11 | 19.86% |
| COST241220P00960000 | 2024-09-24 3:43PM EDT | 960.00 | 75.85 | 82.10 | 87.95 | 0.00 | - | 1 | 6 | 22.34% |
| COST241220P00980000 | 2024-10-04 2:20PM EDT | 980.00 | 103.13 | 98.25 | 101.55 | +8.98 | +9.54% | 50 | 8 | 19.07% |
| COST241220P01000000 | 2024-09-27 9:33AM EDT | 1,000.00 | 119.00 | 115.25 | 121.50 | -3.00 | -2.46% | 1 | 29 | 21.53% |
| COST241220P01020000 | 2024-09-24 3:43PM EDT | 1,020.00 | 123.90 | 132.85 | 140.65 | 0.00 | - | 3 | 1 | 22.72% |
| COST241220P01040000 | 2024-10-04 2:14PM EDT | 1,040.00 | 160.05 | 153.05 | 160.55 | +24.10 | +17.73% | 2 | 0 | 24.78% |
| COST241220P01060000 | 2024-10-04 2:12PM EDT | 1,060.00 | 180.84 | 173.05 | 180.55 | +26.74 | +17.35% | 2 | 0 | 26.90% |
| COST241220P01080000 | 2024-10-04 2:20PM EDT | 1,080.00 | 200.34 | 193.15 | 200.55 | +27.49 | +15.90% | 54 | 0 | 28.95% |
| COST241220P01100000 | 2024-09-04 11:52AM EDT | 1,100.00 | 214.81 | 213.20 | 220.55 | 0.00 | - | 5 | 0 | 30.92% |
| COST241220P01140000 | 2024-09-04 11:08AM EDT | 1,140.00 | 258.00 | 258.30 | 265.05 | 0.00 | - | 1 | 0 | 41.78% |
| COST241220P01160000 | 2024-07-08 10:51AM EDT | 1,160.00 | 278.46 | 332.20 | 339.70 | 0.00 | - | - | 0 | 87.16% |
| COST241220P01180000 | 2024-07-08 10:45AM EDT | 1,180.00 | 298.30 | 352.35 | 361.00 | 0.00 | - | 1 | 0 | 90.24% |
| COST241220P01200000 | 2024-07-08 10:47AM EDT | 1,200.00 | 318.81 | 372.25 | 379.70 | 0.00 | - | - | 0 | 92.25% |
| COST241220P01340000 | 2024-07-24 1:04PM EDT | 1,340.00 | 504.77 | 456.60 | 465.15 | 0.00 | - | 5 | 0 | 51.51% |
© 2024 Yahoo. All rights reserved.