Canada markets close in 59 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
705.43-5.82 (-0.82%)
As of 03:01PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C002150002024-01-16 1:11AM EDT215.00314.00--0.00---0.00%
COST240621C002250002024-01-16 4:11PM EDT225.00457.53497.15506.950.00-111233.84%
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-110.00%
COST240621C002350002024-03-25 2:12PM EDT235.00497.08469.60473.850.00-12124.29%
COST240621C002400002023-12-26 2:09PM EDT240.00438.000.000.000.00-470.00%
COST240621C002450002024-01-23 2:22PM EDT245.00443.83490.90492.900.00-518246.86%
COST240621C002500002023-12-18 12:38PM EDT250.00429.920.000.000.00-130.00%
COST240621C002550002024-03-25 2:13PM EDT255.00477.25448.30454.700.00-13112.45%
COST240621C002600002023-12-13 4:43PM EDT260.00386.480.000.000.00-1110.00%
COST240621C002650002023-12-27 10:34AM EDT265.00399.70420.45429.600.00--90.00%
COST240621C002700002023-06-14 11:06AM EDT270.00268.65280.10285.450.00-130.00%
COST240621C002750002024-01-16 1:11AM EDT275.00282.77--0.00---0.00%
COST240621C002800002023-12-26 2:08PM EDT280.00399.180.000.000.00-190.00%
COST240621C002850002024-01-16 1:11AM EDT285.00271.72--0.00---0.00%
COST240621C002900002023-09-27 11:17AM EDT290.00282.77258.60264.650.00-1370.00%
COST240621C002950002024-03-11 9:40AM EDT295.00423.500.000.000.00-12300.00%
COST240621C003000002023-08-07 10:18AM EDT300.00271.72255.50261.200.00-5280.00%
COST240621C003050002024-03-11 9:40AM EDT305.00413.100.000.000.00-5330.00%
COST240621C003100002023-10-31 12:50PM EDT310.00252.62287.10294.950.00-12410.00%
COST240621C003150002024-01-16 1:11AM EDT315.00245.00--0.00---0.00%
COST240621C003200002023-11-01 11:05AM EDT320.00243.88282.00285.650.00-8280.00%
COST240621C003250002024-02-29 11:43AM EDT325.00425.47406.00415.150.00-17186.54%
COST240621C003300002023-08-09 3:32PM EDT330.00245.00232.65234.250.00-1110.00%
COST240621C003350002024-04-18 2:54PM EDT335.00377.95369.10377.000.00-21797.44%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01184.65187.950.00-260.00%
COST240621C003450002024-01-16 1:11AM EDT345.00161.20--0.00---0.00%
COST240621C003500002024-03-08 4:55PM EDT350.00381.50363.20371.350.00-1212128.60%
COST240621C003550002024-01-16 1:11AM EDT355.00212.52--0.00---0.00%
COST240621C003600002024-02-29 11:43AM EDT360.00391.32371.00380.550.00-41166.95%
COST240621C003650002024-01-16 1:11AM EDT365.00173.61--0.00---0.00%
COST240621C003700002023-10-03 12:55PM EDT370.00212.52196.15202.650.00-2130.00%
COST240621C003750002024-03-08 11:18AM EDT375.00374.23338.50346.550.00-114118.65%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-2250.00%
COST240621C003850002024-03-08 4:23PM EDT385.00348.80328.65336.750.00-335115.03%
COST240621C003900002023-09-26 11:44AM EDT390.00183.58171.75175.000.00-10140.00%
COST240621C003950002024-01-16 1:11AM EDT395.00164.17--0.00---0.00%
COST240621C004000002024-03-26 10:01AM EDT400.00338.33305.00312.200.00-1179.48%
COST240621C004050002023-12-18 10:52AM EDT405.00259.00285.00293.450.00--330.00%
COST240621C004100002023-08-02 3:10PM EDT410.00164.17155.00156.300.00-2390.00%
COST240621C004150002024-03-22 3:59PM EDT415.00325.00290.00297.600.00-101075.93%
COST240621C004200002024-01-25 10:46AM EDT420.00266.50320.30329.000.00-12151.74%
COST240621C004250002024-01-02 4:34PM EDT425.00234.65282.85290.600.00-12783.70%
COST240621C004300002023-11-13 1:29PM EDT430.00165.05220.05225.550.00-1110.00%
COST240621C004350002024-03-19 3:50PM EDT435.00303.12275.25284.000.00-25088.61%
COST240621C004400002023-11-09 12:19PM EDT440.00143.40181.50186.700.00-2270.00%
COST240621C004450002024-03-06 12:53PM EDT445.00336.00269.50277.500.00-316994.20%
COST240621C004500002024-01-18 11:16AM EDT450.00240.13277.00284.900.00-11115.60%
COST240621C004550002024-01-31 1:59PM EDT455.00251.18299.35302.800.00-128151.46%
COST240621C004600002023-12-19 1:13PM EDT460.00228.24206.65215.500.00-21740.00%
COST240621C004650002024-01-25 11:15AM EDT465.00221.19276.50285.000.00-157131.97%
COST240621C004700002023-12-05 11:29AM EDT470.00155.00197.45206.300.00-4280.00%
COST240621C004750002024-03-05 1:50PM EDT475.00295.85231.50239.450.00-34064.81%
COST240621C004800002023-12-07 4:23PM EDT480.00148.40188.00196.850.00-1670.00%
COST240621C004850002024-04-02 9:42AM EDT485.00235.00221.00228.300.00-19959.50%
COST240621C004900002024-02-28 2:24PM EDT490.00269.53243.35252.800.00-155110.12%
COST240621C004950002024-03-05 1:49PM EDT495.00276.39212.00219.850.00-66360.52%
COST240621C005000002024-04-03 11:45AM EDT500.00209.20208.40213.300.00-51858.95%
COST240621C005050002024-04-08 1:09PM EDT505.00213.10203.25208.750.00-122857.98%
COST240621C005100002023-12-22 1:36PM EDT510.00175.460.000.000.00-1660.00%
COST240621C005150002024-04-19 9:37AM EDT515.00201.96193.65198.80-17.47-7.96%132755.83%
COST240621C005200002024-03-08 2:59PM EDT520.00214.71195.85203.850.00-211671.39%
COST240621C005250002024-04-11 3:51PM EDT525.00212.00183.65189.450.00-113653.91%
COST240621C005300002023-12-26 2:52PM EDT530.00160.020.000.000.00-13390.00%
COST240621C005350002024-04-11 10:58AM EDT535.00199.00173.90179.200.00-116651.22%
COST240621C005400002024-02-05 10:30AM EDT540.00182.400.000.000.00-1690.00%
COST240621C005450002024-04-11 9:30AM EDT545.00191.05163.60169.900.00-132755.17%
COST240621C005500002024-04-11 10:01AM EDT550.00183.92159.25164.900.00-10153.74%
COST240621C005550002024-04-19 12:43PM EDT555.00154.00154.40159.70-12.83-7.69%19751.96%
COST240621C005600002024-04-15 12:04PM EDT560.00179.25149.50154.950.00-1550.98%
COST240621C005650002024-04-19 10:48AM EDT565.00147.22144.65150.20-8.95-5.73%19949.98%
COST240621C005700002023-12-21 1:09PM EDT570.00112.090.000.000.00-21540.00%
COST240621C005750002024-04-18 3:12PM EDT575.00142.33135.15140.200.00-337647.16%
COST240621C005800002024-04-17 11:29AM EDT580.00141.99130.20135.650.00-19746.46%
COST240621C005850002024-04-18 10:32AM EDT585.00139.00125.00131.150.00-155645.80%
COST240621C005900002023-12-22 3:45PM EDT590.00104.250.000.000.00-13940.00%
COST240621C005950002024-03-12 12:18PM EDT595.00149.85140.25147.150.00-326070.45%
COST240621C006000002024-04-10 11:45AM EDT600.00125.25111.15116.750.00-23842.38%
COST240621C006050002024-04-18 10:23AM EDT605.00119.70106.55112.150.00-2025741.49%
COST240621C006100002023-12-26 4:34PM EDT610.0090.450.000.000.00-42790.00%
COST240621C006150002024-04-19 11:17AM EDT615.00100.4996.35101.85-4.56-4.34%529438.21%
COST240621C006200002024-04-18 1:17PM EDT620.00100.9892.3096.350.00-118236.12%
COST240621C006250002024-04-11 12:25PM EDT625.00113.8286.6591.950.00-120835.45%
COST240621C006300002024-04-19 11:27AM EDT630.0084.5384.3086.00-6.23-6.86%4332.82%
COST240621C006350002024-04-16 1:54PM EDT635.0090.0078.8081.900.00-442132.49%
COST240621C006400002024-04-19 10:27AM EDT640.0075.9075.6577.35-21.65-22.19%21031.57%
COST240621C006450002024-04-19 11:32AM EDT645.0071.0071.4073.25-11.00-13.41%317831.11%
COST240621C006500002024-04-19 1:59PM EDT650.0069.5064.8068.80-7.26-9.46%2730.21%
COST240621C006550002024-04-19 10:47AM EDT655.0064.9863.5064.80-7.94-10.89%236329.74%
COST240621C006600002024-04-17 1:50PM EDT660.0062.2157.3560.80-4.37-6.56%16129.19%
COST240621C006650002024-04-18 2:44PM EDT665.0061.3055.0557.000.00-1530328.77%
COST240621C006700002024-04-17 1:50PM EDT670.0058.6851.5552.850.00-3427.93%
COST240621C006750002024-04-15 2:29PM EDT675.0061.7547.7049.350.00-4445627.63%
COST240621C006800002024-04-18 11:54AM EDT680.0051.8044.0045.650.00-210527.06%
COST240621C006850002024-04-17 11:39AM EDT685.0048.3941.4044.000.00-145128.24%
COST240621C006900002024-04-19 10:03AM EDT690.0042.9037.9539.05-14.47-25.22%121726.36%
COST240621C006950002024-04-12 1:38PM EDT695.0034.6035.1536.35-18.10-34.35%118626.39%
COST240621C007000002024-04-19 1:52PM EDT700.0033.6532.3533.00-2.85-7.81%1724725.74%
COST240621C007050002024-04-18 2:54PM EDT705.0027.9529.3530.15-5.83-17.26%520525.42%
COST240621C007100002024-04-19 1:49PM EDT710.0027.7526.8527.25-2.50-8.26%1417624.94%
COST240621C007150002024-04-19 1:32PM EDT715.0024.3524.3524.75-3.75-13.35%2032024.69%
COST240621C007200002024-04-19 1:16PM EDT720.0021.9422.1022.50-3.61-14.13%842024.54%
COST240621C007250002024-04-19 12:58PM EDT725.0019.4019.8520.20-3.75-16.20%1442724.23%
COST240621C007300002024-04-19 12:59PM EDT730.0017.3817.7518.25-3.73-17.67%1424624.10%
COST240621C007350002024-04-19 2:08PM EDT735.0016.6015.9016.30-2.20-11.70%735623.86%
COST240621C007400002024-04-19 2:35PM EDT740.0014.8414.3514.65-2.09-12.34%9346223.77%
COST240621C007450002024-04-19 2:44PM EDT745.0012.9012.8013.15-2.60-16.77%4480923.70%
COST240621C007500002024-04-19 2:34PM EDT750.0011.7811.2511.65-2.42-17.04%3520123.52%
COST240621C007550002024-04-19 2:03PM EDT755.0010.4410.0010.40-1.56-13.00%2626223.47%
COST240621C007600002024-04-19 2:43PM EDT760.009.118.859.25-1.79-16.42%20422023.41%
COST240621C007650002024-04-19 2:33PM EDT765.008.157.808.20-4.05-33.20%1343923.35%
COST240621C007700002024-04-19 2:09PM EDT770.007.236.907.25-1.29-15.14%105623.30%
COST240621C007750002024-04-19 2:43PM EDT775.006.376.206.50-1.16-15.47%19314123.39%
COST240621C007800002024-04-19 2:16PM EDT780.005.705.455.80-0.98-14.67%1323423.45%
COST240621C007850002024-04-19 2:32PM EDT785.004.954.805.05-1.35-21.43%5442823.34%
COST240621C007900002024-04-19 11:46AM EDT790.004.104.204.50-1.55-27.43%24123.41%
COST240621C007950002024-04-19 10:55AM EDT795.003.803.704.00-0.81-17.57%117723.48%
COST240621C008000002024-04-19 2:39PM EDT800.003.353.303.50-0.65-16.25%3211,27523.46%
COST240621C008050002024-04-17 12:41PM EDT805.004.012.903.150.00-113623.62%
COST240621C008100002024-04-19 10:15AM EDT810.002.912.562.77-0.44-13.13%48623.65%
COST240621C008150002024-04-19 2:42PM EDT815.002.352.272.46-0.42-15.16%1124723.74%
COST240621C008200002024-04-18 1:54PM EDT820.002.482.022.160.00-19823.77%
COST240621C008250002024-04-18 2:22PM EDT825.001.991.801.98-0.37-15.68%313424.04%
COST240621C008300002024-04-19 1:01PM EDT830.001.601.611.78-0.74-31.62%212124.20%
COST240621C008350002024-04-18 1:12PM EDT835.001.811.451.620.00-224824.41%
COST240621C008400002024-04-19 2:26PM EDT840.001.381.321.44-0.52-27.37%1111624.51%
COST240621C008450002024-04-19 1:30PM EDT845.001.201.171.32-0.75-38.46%131,62224.75%
COST240621C008500002024-04-19 1:34PM EDT850.001.091.061.21-0.52-32.30%725024.99%
COST240621C008550002024-04-18 12:07PM EDT855.001.300.961.120.00-321925.26%
COST240621C008600002024-04-10 2:40PM EDT860.001.050.871.04-0.63-37.50%135425.54%
COST240621C008650002024-04-03 3:38PM EDT865.001.240.790.950.00-349325.75%
COST240621C008700002024-04-17 3:06PM EDT870.001.120.730.850.00-111825.85%
COST240621C008750002024-04-19 10:00AM EDT875.000.840.660.79-1.07-56.02%132826.11%
COST240621C008800002024-04-15 11:35AM EDT880.001.500.610.740.00-312426.40%
COST240621C008850002024-04-19 12:44PM EDT885.000.590.560.73-0.40-40.40%84826.91%
COST240621C008900002023-12-19 12:23PM EDT890.001.500.000.000.00--612.50%
COST240621C008950002024-04-17 9:36AM EDT895.000.850.480.620.00-189627.32%
COST240621C009000002024-04-19 11:22AM EDT900.000.510.440.58-0.17-25.00%136027.59%
COST240621C009050002024-04-17 10:13AM EDT905.000.720.410.550.00-112927.89%
COST240621C009100002024-04-17 11:59AM EDT910.000.580.380.520.00-3528.17%
COST240621C009150002024-03-25 2:51PM EDT915.001.170.350.490.00-13728.46%
COST240621C009200002024-04-12 2:49PM EDT920.000.820.320.470.00-242128.78%
COST240621C009250002024-04-18 1:28PM EDT925.000.500.290.440.00-5013729.03%
COST240621C009300002024-03-27 1:27PM EDT930.000.890.270.420.00-2229.32%
COST240621C009400002024-04-18 10:33AM EDT940.000.430.230.380.00-2025029.88%
COST240621C009450002024-03-21 3:03PM EDT945.001.150.220.360.00-153730.15%
COST240621C009500002024-04-19 11:30AM EDT950.000.250.200.35-0.22-46.81%6530.51%
COST240621C009600002024-04-03 2:41PM EDT960.000.370.020.610.00-421433.83%
COST240621C009650002024-04-18 12:17PM EDT965.000.280.010.400.00-22932.42%
COST240621C009800002024-04-18 12:17PM EDT980.000.240.000.660.00-23636.11%
COST240621C009850002024-04-02 10:29AM EDT985.000.400.080.640.00-29036.43%
COST240621C010000002024-04-19 1:19PM EDT1,000.000.060.070.24-0.18-75.00%226433.42%
COST240621C010200002024-04-10 3:53PM EDT1,020.000.210.000.500.00-25438.32%
COST240621C010400002024-03-20 1:07PM EDT1,040.000.390.030.460.00-33039.60%
COST240621C010600002024-03-21 3:31PM EDT1,060.000.410.000.430.00-102540.89%
COST240621C010800002024-04-11 9:32AM EDT1,080.000.040.000.400.00-111842.14%
COST240621C011000002024-04-12 1:47PM EDT1,100.000.110.000.070.00-107936.43%
COST240621C011200002024-04-03 9:56AM EDT1,120.000.110.000.360.00-12013144.63%
COST240621C011400002024-04-02 10:46AM EDT1,140.000.120.000.350.00-287845.95%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P002150002024-03-27 2:02PM EDT215.000.010.004.300.00-3374144.75%
COST240621P002250002024-02-23 12:18PM EDT225.000.070.000.870.00-179111.72%
COST240621P002300002023-12-21 2:07PM EDT230.000.060.000.000.00-1829050.00%
COST240621P002350002024-02-08 10:48AM EDT235.000.020.000.990.00-2122109.33%
COST240621P002400002023-12-21 1:57PM EDT240.000.150.000.000.00-58050.00%
COST240621P002450002024-01-23 2:22PM EDT245.000.160.000.180.00-59587.89%
COST240621P002500002023-12-21 2:08PM EDT250.000.080.000.000.00-1212250.00%
COST240621P002550002024-01-11 4:06PM EDT255.000.050.000.460.00-1110593.07%
COST240621P002600002023-12-26 11:40AM EDT260.000.090.000.000.00-29950.00%
COST240621P002650002024-01-12 3:11PM EDT265.000.080.000.460.00-97989.75%
COST240621P002700002023-12-21 2:09PM EDT270.000.120.000.000.00-911450.00%
COST240621P002750002024-01-12 3:10PM EDT275.000.090.000.470.00-86686.72%
COST240621P002800002023-12-26 12:18PM EDT280.000.150.000.000.00-27950.00%
COST240621P002850002024-02-07 12:39PM EDT285.000.100.001.040.00-3217091.70%
COST240621P002900002023-12-21 2:11PM EDT290.000.180.000.000.00-710350.00%
COST240621P002950002024-01-19 2:58PM EDT295.000.100.000.380.00-37578.81%
COST240621P003000002023-12-21 2:11PM EDT300.000.190.000.000.00-617650.00%
COST240621P003050002024-01-19 11:43AM EDT305.000.100.000.380.00-28975.98%
COST240621P003100002023-12-21 1:59PM EDT310.000.240.000.000.00-515550.00%
COST240621P003150002024-03-08 10:50AM EDT315.000.090.001.200.00-24383.76%
COST240621P003200002023-12-21 2:00PM EDT320.000.270.000.000.00-49125.00%
COST240621P003250002024-01-25 4:11PM EDT325.000.190.000.380.00-64470.51%
COST240621P003300002024-03-13 3:49PM EDT330.000.040.000.740.00-5574.66%
COST240621P003350002024-04-17 3:41PM EDT335.000.050.000.320.00-136266.70%
COST240621P003400002024-04-01 11:30AM EDT340.000.070.000.320.00-3365.53%
COST240621P003450002024-04-01 11:30AM EDT345.000.070.000.330.00-68464.45%
COST240621P003500002024-04-01 12:21PM EDT350.000.080.000.330.00-31163.28%
COST240621P003550002024-04-17 3:42PM EDT355.000.050.000.330.00-573862.06%
COST240621P003600002024-04-01 11:17AM EDT360.000.070.000.340.00-3361.08%
COST240621P003650002024-04-17 3:43PM EDT365.000.100.000.340.00-81,41759.91%
COST240621P003700002024-04-17 3:44PM EDT370.000.100.000.350.00-6758.94%
COST240621P003750002024-04-19 9:30AM EDT375.000.040.010.35-0.21-84.00%132458.01%
COST240621P003800002024-04-02 3:14PM EDT380.000.100.000.360.00-3356.84%
COST240621P003850002024-04-16 9:53AM EDT385.000.120.050.360.00-192256.54%
COST240621P003900002024-03-12 2:14PM EDT390.000.060.000.890.00-5860.74%
COST240621P003950002024-04-02 3:11PM EDT395.000.130.050.370.00-516354.49%
COST240621P004000002024-02-16 4:58PM EDT400.000.200.000.980.00-12359.13%
COST240621P004050002024-04-10 10:52AM EDT405.000.150.000.380.00-51,05551.71%
COST240621P004100002024-01-19 4:09PM EDT410.000.430.140.680.00-2155.49%
COST240621P004150002024-04-10 9:30AM EDT415.000.200.010.400.00-156750.05%
COST240621P004200002024-02-27 4:37PM EDT420.000.260.001.030.00-22054.86%
COST240621P004250002024-03-22 2:12PM EDT425.000.200.000.200.00-816447.85%
COST240621P004300002024-04-10 9:30AM EDT430.000.200.010.430.00-1651.37%
COST240621P004350002024-04-15 10:35AM EDT435.000.160.050.350.00-172648.98%
COST240621P004400002024-03-26 1:12PM EDT440.000.150.101.470.00-1253.47%
COST240621P004450002024-04-18 9:30AM EDT445.000.200.000.510.00-123649.24%
COST240621P004500002024-02-12 12:42PM EDT450.000.610.010.580.00-1549.04%
COST240621P004550002024-04-03 10:08AM EDT455.000.460.080.590.00-135948.07%
COST240621P004600002024-02-20 1:58PM EDT460.000.610.011.170.00-1352.11%
COST240621P004650002024-04-03 10:27AM EDT465.000.400.010.300.00-118542.02%
COST240621P004700002024-03-12 11:35AM EDT470.000.260.120.530.00-56944.21%
COST240621P004750002024-04-12 10:57AM EDT475.000.280.120.760.00-3466945.51%
COST240621P004800002024-04-01 2:11PM EDT480.000.340.130.800.00-43944.79%
COST240621P004850002024-04-18 1:47PM EDT485.000.350.010.430.00-355840.02%
COST240621P004900002024-04-01 11:05AM EDT490.000.300.330.480.00-12639.62%
COST240621P004950002024-04-04 10:48AM EDT495.000.490.360.510.00-140938.97%
COST240621P005000002024-04-17 2:19PM EDT500.000.480.390.550.00-115338.40%
COST240621P005050002024-04-10 2:48PM EDT505.000.560.430.590.00-235937.79%
COST240621P005100002024-04-18 9:49AM EDT510.000.490.470.630.00-2637.18%
COST240621P005150002024-03-27 10:04AM EDT515.000.530.520.680.00-137836.62%
COST240621P005200002024-04-11 10:45AM EDT520.000.530.560.710.00-122335.86%
COST240621P005250002024-04-17 9:57AM EDT525.000.600.620.780.00-231035.41%
COST240621P005300002024-04-17 3:40PM EDT530.000.730.680.850.00-2534.90%
COST240621P005350002024-04-12 1:08PM EDT535.000.730.740.900.00-233334.23%
COST240621P005400002024-04-18 12:12PM EDT540.000.810.810.980.00-51,23233.72%
COST240621P005450002024-04-17 1:25PM EDT545.000.960.891.040.00-337133.06%
COST240621P005500002024-04-19 1:31PM EDT550.001.000.981.14-0.03-2.91%43332.59%
COST240621P005550002024-04-19 1:19PM EDT555.001.091.071.24+0.09+9.00%234432.07%
COST240621P005600002024-04-10 10:22AM EDT560.001.251.171.330.00-17131.47%
COST240621P005650002024-04-19 12:56PM EDT565.001.371.291.46+0.02+1.48%531731.00%
COST240621P005700002024-04-10 10:23AM EDT570.001.451.421.600.00-54330.52%
COST240621P005750002024-04-18 9:52AM EDT575.001.461.561.730.00-145829.97%
COST240621P005800002024-04-19 12:55PM EDT580.001.821.721.91+0.26+16.67%919729.54%
COST240621P005850002024-04-19 12:56PM EDT585.002.011.962.11+0.09+4.69%625929.11%
COST240621P005900002024-04-11 10:44AM EDT590.001.752.152.290.00-1528.57%
COST240621P005950002024-04-19 12:55PM EDT595.002.452.332.52+0.15+6.52%514728.11%
COST240621P006000002024-04-19 12:55PM EDT600.002.692.612.78+0.19+7.60%566227.67%
COST240621P006050002024-04-19 12:39PM EDT605.003.102.883.05+0.84+37.17%538627.20%
COST240621P006100002024-04-12 9:30AM EDT610.002.153.203.400.00-42626.84%
COST240621P006150002024-04-18 1:32PM EDT615.003.453.553.750.00-121526.40%
COST240621P006200002024-04-19 1:30PM EDT620.003.853.954.150.00-67125.99%
COST240621P006250002024-04-19 2:07PM EDT625.004.334.404.65+0.13+3.10%1055525.68%
COST240621P006300002024-04-19 2:40PM EDT630.005.004.905.15+0.29+6.16%3141425.28%
COST240621P006350002024-04-19 2:23PM EDT635.005.355.455.75+0.15+2.88%1130624.96%
COST240621P006400002024-04-19 10:20AM EDT640.006.216.106.40+0.41+7.07%1220424.61%
COST240621P006450002024-04-19 12:49PM EDT645.007.136.807.20+0.88+14.08%1549624.38%
COST240621P006500002024-04-19 2:39PM EDT650.007.767.557.90+0.66+9.30%5628823.92%
COST240621P006550002024-04-19 2:43PM EDT655.008.628.508.85+0.77+9.81%17744923.67%
COST240621P006600002024-04-19 12:42PM EDT660.0010.129.559.75+1.45+16.72%3430023.26%
COST240621P006650002024-04-19 2:33PM EDT665.0010.4210.6511.05+0.82+8.54%1059323.17%
COST240621P006700002024-04-19 2:43PM EDT670.0011.9311.8512.20+2.31+24.01%1846822.82%
COST240621P006750002024-04-19 1:04PM EDT675.0013.0013.2013.55+1.10+9.24%228222.55%
COST240621P006800002024-04-19 2:34PM EDT680.0014.4214.6015.00+0.93+6.89%5869622.26%
COST240621P006850002024-04-19 12:15PM EDT685.0015.2316.2016.65+2.16+16.53%668622.04%
COST240621P006900002024-04-19 1:52PM EDT690.0016.8817.9518.40+1.16+7.38%271,05221.78%
COST240621P006950002024-04-19 1:10PM EDT695.0019.7519.8520.30+3.15+18.98%395021.53%
COST240621P007000002024-04-19 2:28PM EDT700.0021.1721.8522.25+2.03+10.61%9650521.20%
COST240621P007050002024-04-19 12:15PM EDT705.0025.4324.1524.55+3.68+16.92%1033121.03%
COST240621P007100002024-04-19 2:35PM EDT710.0026.3026.5026.95+2.96+12.68%739520.82%
COST240621P007150002024-04-19 2:02PM EDT715.0028.2529.0029.50+1.45+5.41%2530320.59%
COST240621P007200002024-04-19 11:58AM EDT720.0033.3431.6532.35+4.35+15.01%122,05320.49%
COST240621P007250002024-04-19 10:50AM EDT725.0034.2034.5535.30+2.76+8.78%567920.33%
COST240621P007300002024-04-19 10:21AM EDT730.0038.3737.5039.45+4.18+12.23%612921.11%
COST240621P007350002024-04-19 11:12AM EDT735.0041.3040.6041.90+6.80+19.71%113320.22%
COST240621P007400002024-04-19 10:45AM EDT740.0043.8642.3046.05+3.23+7.95%657820.78%
COST240621P007450002024-04-19 11:12AM EDT745.0048.7047.5049.30+7.89+19.33%627820.34%
COST240621P007500002024-04-18 1:18PM EDT750.0047.6950.9553.150.00-102920.37%
COST240621P007550002024-04-16 2:53PM EDT755.0047.0054.8557.450.00-316620.77%
COST240621P007600002024-04-19 10:22AM EDT760.0058.8055.7561.40+5.85+11.05%361920.68%
COST240621P007650002024-04-01 11:10AM EDT765.0049.0062.9065.450.00-117020.58%
COST240621P007700002024-04-16 2:28PM EDT770.0060.0667.0570.000.00-1321.01%
COST240621P007750002024-04-17 3:34PM EDT775.0065.1071.5573.950.00-14820.50%
COST240621P007800002024-04-11 3:29PM EDT780.0053.9075.8078.100.00-177620.10%
COST240621P007850002024-04-04 9:32AM EDT785.0074.2577.4583.900.00-44222.27%
COST240621P007900002024-04-11 3:29PM EDT790.0061.8082.1087.800.00--221.32%
COST240621P007950002024-04-15 11:26AM EDT795.0065.6586.4593.500.00-21423.39%
COST240621P008000002024-04-11 3:54PM EDT800.0071.0491.2597.850.00-2523.08%
COST240621P008050002024-03-06 4:27PM EDT805.0057.4588.2095.250.00-200.00%
COST240621P008100002024-04-01 3:57PM EDT810.0088.74100.70108.600.00--026.09%
COST240621P008150002024-03-08 1:03PM EDT815.0086.6797.15105.000.00-100.00%
COST240621P008200002024-03-11 3:55PM EDT820.00106.9593.50100.400.00-200.00%
COST240621P008250002024-03-21 11:43AM EDT825.0076.00115.85122.550.00-6026.43%
COST240621P008350002024-04-18 12:47PM EDT835.00121.50126.15133.000.00-1128.89%
COST240621P008400002024-03-21 10:51AM EDT840.0092.00130.85138.000.00-2029.63%
COST240621P008450002024-03-06 2:12PM EDT845.0084.69126.75134.800.00-100.00%
COST240621P008500002023-12-20 11:40AM EDT850.00181.840.000.000.00--00.00%
COST240621P008550002023-12-20 4:03PM EDT855.00208.18155.00165.000.00--049.66%
COST240621P008600002024-03-05 12:43PM EDT860.00102.45150.00158.500.00-5033.61%
COST240621P008700002023-12-20 4:03PM EDT870.00208.180.000.000.00--00.00%
COST240621P008750002024-03-04 11:02AM EDT875.00112.90166.10173.650.00-2036.06%
COST240621P008800002024-03-01 1:24PM EDT880.00132.02143.00152.000.00-200.00%
COST240621P008850002024-03-07 4:57PM EDT885.00107.50166.55174.800.00-1000.00%
COST240621P008950002024-03-06 1:12PM EDT895.00125.10176.60184.550.00-10800.00%
COST240621P009450002024-03-08 3:48PM EDT945.00214.60226.75234.800.00-2100.00%
COST240621P009600002024-03-01 1:23PM EDT960.00211.69223.00232.000.00-400.00%
COST240621P009800002024-03-01 1:24PM EDT980.00231.83243.00252.000.00-200.00%
COST240621P010000002024-02-29 4:10PM EDT1,000.00250.85263.00272.000.00--00.00%