Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00215000 | 2024-01-16 1:11AM EDT | 215.00 | 314.00 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00225000 | 2024-01-16 4:11PM EDT | 225.00 | 457.53 | 497.15 | 506.95 | 0.00 | - | 1 | 11 | 222.08% |
| COST240621C00230000 | 2023-07-12 10:10AM EDT | 230.00 | 314.00 | 337.20 | 341.55 | 0.00 | - | 1 | 1 | 0.00% |
| COST240621C00235000 | 2024-03-25 2:12PM EDT | 235.00 | 497.08 | 471.00 | 480.60 | 0.00 | - | 1 | 2 | 125.73% |
| COST240621C00240000 | 2023-12-26 2:09PM EDT | 240.00 | 438.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COST240621C00245000 | 2024-01-23 2:22PM EDT | 245.00 | 443.83 | 490.90 | 492.90 | 0.00 | - | 5 | 18 | 237.86% |
| COST240621C00250000 | 2023-12-18 12:38PM EDT | 250.00 | 429.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00255000 | 2024-03-25 2:13PM EDT | 255.00 | 477.25 | 451.00 | 460.75 | 0.00 | - | 1 | 3 | 117.97% |
| COST240621C00260000 | 2023-12-13 4:43PM EDT | 260.00 | 386.48 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00265000 | 2023-12-27 10:34AM EDT | 265.00 | 399.70 | 420.45 | 429.60 | 0.00 | - | - | 9 | 0.00% |
| COST240621C00270000 | 2023-06-14 11:06AM EDT | 270.00 | 268.65 | 280.10 | 285.45 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00275000 | 2024-01-16 1:11AM EDT | 275.00 | 282.77 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00280000 | 2023-12-26 2:08PM EDT | 280.00 | 399.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST240621C00285000 | 2024-01-16 1:11AM EDT | 285.00 | 271.72 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00290000 | 2023-09-27 11:17AM EDT | 290.00 | 282.77 | 258.60 | 264.65 | 0.00 | - | 1 | 37 | 0.00% |
| COST240621C00295000 | 2024-03-11 9:40AM EDT | 295.00 | 423.50 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| COST240621C00300000 | 2023-08-07 10:18AM EDT | 300.00 | 271.72 | 255.50 | 261.20 | 0.00 | - | 5 | 28 | 0.00% |
| COST240621C00305000 | 2024-03-11 9:40AM EDT | 305.00 | 413.10 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| COST240621C00310000 | 2023-10-31 12:50PM EDT | 310.00 | 252.62 | 287.10 | 294.95 | 0.00 | - | 12 | 41 | 0.00% |
| COST240621C00315000 | 2024-01-16 1:11AM EDT | 315.00 | 245.00 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00320000 | 2023-11-01 11:05AM EDT | 320.00 | 243.88 | 282.00 | 285.65 | 0.00 | - | 8 | 28 | 0.00% |
| COST240621C00325000 | 2024-02-29 11:43AM EDT | 325.00 | 425.47 | 406.00 | 415.15 | 0.00 | - | 1 | 7 | 179.47% |
| COST240621C00330000 | 2023-08-09 3:32PM EDT | 330.00 | 245.00 | 232.65 | 234.25 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00335000 | 2024-04-18 2:54PM EDT | 335.00 | 377.95 | 372.00 | 381.00 | 0.00 | - | 2 | 17 | 94.19% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 340.00 | 175.01 | 184.65 | 187.95 | 0.00 | - | 2 | 6 | 0.00% |
| COST240621C00345000 | 2024-01-16 1:11AM EDT | 345.00 | 161.20 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00350000 | 2024-03-08 4:55PM EDT | 350.00 | 381.50 | 363.20 | 371.35 | 0.00 | - | 12 | 12 | 117.15% |
| COST240621C00355000 | 2024-01-16 1:11AM EDT | 355.00 | 212.52 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00360000 | 2024-02-29 11:43AM EDT | 360.00 | 391.32 | 371.00 | 380.55 | 0.00 | - | 4 | 1 | 160.61% |
| COST240621C00365000 | 2024-01-16 1:11AM EDT | 365.00 | 173.61 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00370000 | 2023-10-03 12:55PM EDT | 370.00 | 212.52 | 196.15 | 202.65 | 0.00 | - | 2 | 13 | 0.00% |
| COST240621C00375000 | 2024-03-08 11:18AM EDT | 375.00 | 374.23 | 338.50 | 346.55 | 0.00 | - | 1 | 14 | 108.17% |
| COST240621C00380000 | 2023-08-25 3:09PM EDT | 380.00 | 173.61 | 191.35 | 197.35 | 0.00 | - | 2 | 25 | 0.00% |
| COST240621C00385000 | 2024-03-08 4:23PM EDT | 385.00 | 348.80 | 328.65 | 336.75 | 0.00 | - | 3 | 35 | 104.96% |
| COST240621C00390000 | 2023-09-26 11:44AM EDT | 390.00 | 183.58 | 171.75 | 175.00 | 0.00 | - | 10 | 14 | 0.00% |
| COST240621C00395000 | 2024-01-16 1:11AM EDT | 395.00 | 164.17 | - | - | 0.00 | - | - | - | 0.00% |
| COST240621C00400000 | 2024-03-26 10:01AM EDT | 400.00 | 338.33 | 307.50 | 317.00 | 0.00 | - | 1 | 1 | 78.50% |
| COST240621C00405000 | 2023-12-18 10:52AM EDT | 405.00 | 259.00 | 285.00 | 293.45 | 0.00 | - | - | 33 | 0.00% |
| COST240621C00410000 | 2023-08-02 3:10PM EDT | 410.00 | 164.17 | 155.00 | 156.30 | 0.00 | - | 2 | 39 | 0.00% |
| COST240621C00415000 | 2024-03-22 3:59PM EDT | 415.00 | 325.00 | 293.00 | 302.00 | 0.00 | - | 10 | 10 | 75.37% |
| COST240621C00420000 | 2024-01-25 10:46AM EDT | 420.00 | 266.50 | 320.30 | 329.00 | 0.00 | - | 1 | 2 | 147.05% |
| COST240621C00425000 | 2024-01-02 4:34PM EDT | 425.00 | 234.65 | 282.85 | 290.60 | 0.00 | - | 1 | 27 | 68.49% |
| COST240621C00430000 | 2023-11-13 1:29PM EDT | 430.00 | 165.05 | 220.05 | 225.55 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00435000 | 2024-03-19 3:50PM EDT | 435.00 | 303.12 | 275.25 | 284.00 | 0.00 | - | 2 | 50 | 77.99% |
| COST240621C00440000 | 2023-11-09 12:19PM EDT | 440.00 | 143.40 | 181.50 | 186.70 | 0.00 | - | 2 | 27 | 0.00% |
| COST240621C00445000 | 2024-03-06 12:53PM EDT | 445.00 | 336.00 | 269.50 | 277.50 | 0.00 | - | 3 | 169 | 86.13% |
| COST240621C00450000 | 2024-01-18 11:16AM EDT | 450.00 | 240.13 | 277.00 | 284.90 | 0.00 | - | 1 | 1 | 110.22% |
| COST240621C00455000 | 2024-01-31 1:59PM EDT | 455.00 | 251.18 | 299.35 | 302.80 | 0.00 | - | 1 | 28 | 147.71% |
| COST240621C00460000 | 2023-12-19 1:13PM EDT | 460.00 | 228.24 | 206.65 | 215.50 | 0.00 | - | 2 | 174 | 0.00% |
| COST240621C00465000 | 2024-01-25 11:15AM EDT | 465.00 | 221.19 | 276.50 | 285.00 | 0.00 | - | 1 | 57 | 127.89% |
| COST240621C00470000 | 2023-12-05 11:29AM EDT | 470.00 | 155.00 | 197.45 | 206.30 | 0.00 | - | 4 | 28 | 0.00% |
| COST240621C00475000 | 2024-03-05 1:50PM EDT | 475.00 | 295.85 | 231.50 | 239.45 | 0.00 | - | 3 | 40 | 65.69% |
| COST240621C00480000 | 2023-12-07 4:23PM EDT | 480.00 | 148.40 | 188.00 | 196.85 | 0.00 | - | 1 | 67 | 0.00% |
| COST240621C00485000 | 2024-04-02 9:42AM EDT | 485.00 | 235.00 | 224.00 | 233.00 | 0.00 | - | 1 | 99 | 59.89% |
| COST240621C00490000 | 2024-02-28 2:24PM EDT | 490.00 | 269.53 | 243.35 | 252.80 | 0.00 | - | 15 | 5 | 105.90% |
| COST240621C00495000 | 2024-03-05 1:49PM EDT | 495.00 | 276.39 | 212.00 | 219.85 | 0.00 | - | 6 | 63 | 61.28% |
| COST240621C00500000 | 2024-04-03 11:45AM EDT | 500.00 | 209.20 | 209.20 | 218.80 | 0.00 | - | 5 | 18 | 57.47% |
| COST240621C00505000 | 2024-04-08 1:09PM EDT | 505.00 | 213.10 | 204.00 | 213.55 | 0.00 | - | 1 | 228 | 55.48% |
| COST240621C00510000 | 2023-12-22 1:36PM EDT | 510.00 | 175.46 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| COST240621C00515000 | 2024-04-19 9:37AM EDT | 515.00 | 201.96 | 194.05 | 203.65 | -17.47 | -7.96% | 1 | 327 | 53.09% |
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 520.00 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 65.43% |
| COST240621C00525000 | 2024-04-11 3:51PM EDT | 525.00 | 212.00 | 184.25 | 193.65 | 0.00 | - | 1 | 136 | 50.80% |
| COST240621C00530000 | 2023-12-26 2:52PM EDT | 530.00 | 160.02 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| COST240621C00535000 | 2024-04-11 10:58AM EDT | 535.00 | 199.00 | 175.00 | 184.00 | 0.00 | - | 1 | 166 | 59.35% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 540.00 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240621C00545000 | 2024-04-11 9:30AM EDT | 545.00 | 191.05 | 165.00 | 174.00 | 0.00 | - | 1 | 327 | 56.45% |
| COST240621C00550000 | 2024-04-11 10:01AM EDT | 550.00 | 183.92 | 160.00 | 169.40 | 0.00 | - | 10 | 1 | 55.73% |
| COST240621C00555000 | 2024-04-19 12:43PM EDT | 555.00 | 154.00 | 155.30 | 165.00 | -12.83 | -7.69% | 1 | 97 | 55.32% |
| COST240621C00560000 | 2024-04-15 12:04PM EDT | 560.00 | 179.25 | 150.30 | 160.00 | 0.00 | - | 1 | 5 | 53.87% |
| COST240621C00565000 | 2024-04-18 9:31AM EDT | 565.00 | 147.22 | 145.30 | 154.80 | -8.95 | -5.73% | 1 | 99 | 52.09% |
| COST240621C00570000 | 2023-12-21 1:09PM EDT | 570.00 | 112.09 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| COST240621C00575000 | 2024-04-18 3:12PM EDT | 575.00 | 142.33 | 136.85 | 145.00 | 0.00 | - | 3 | 376 | 49.54% |
| COST240621C00580000 | 2024-04-17 11:29AM EDT | 580.00 | 141.99 | 131.20 | 140.65 | 0.00 | - | 1 | 97 | 49.12% |
| COST240621C00585000 | 2024-04-18 10:32AM EDT | 585.00 | 139.00 | 126.20 | 135.70 | 0.00 | - | 1 | 556 | 47.75% |
| COST240621C00590000 | 2023-12-22 3:45PM EDT | 590.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| COST240621C00595000 | 2024-03-12 12:18PM EDT | 595.00 | 149.85 | 140.25 | 147.15 | 0.00 | - | 3 | 260 | 67.46% |
| COST240621C00600000 | 2024-04-10 11:45AM EDT | 600.00 | 125.25 | 113.00 | 121.80 | 0.00 | - | 2 | 38 | 44.99% |
| COST240621C00605000 | 2024-04-18 10:23AM EDT | 605.00 | 119.70 | 108.30 | 116.60 | 0.00 | - | 20 | 257 | 43.25% |
| COST240621C00610000 | 2023-12-26 4:34PM EDT | 610.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 4 | 279 | 0.00% |
| COST240621C00615000 | 2024-04-19 11:17AM EDT | 615.00 | 100.49 | 98.65 | 107.35 | -4.56 | -4.34% | 5 | 294 | 41.32% |
| COST240621C00620000 | 2024-04-18 1:17PM EDT | 620.00 | 100.98 | 94.35 | 101.90 | 0.00 | - | 11 | 82 | 39.27% |
| COST240621C00625000 | 2024-04-11 12:25PM EDT | 625.00 | 89.50 | 91.30 | 95.10 | -24.32 | -21.37% | 1 | 208 | 35.49% |
| COST240621C00630000 | 2024-04-19 11:27AM EDT | 630.00 | 84.53 | 87.55 | 90.25 | -6.23 | -6.86% | 4 | 3 | 34.26% |
| COST240621C00635000 | 2024-04-16 1:54PM EDT | 635.00 | 80.40 | 82.30 | 86.55 | -9.60 | -10.67% | 1 | 421 | 34.44% |
| COST240621C00640000 | 2024-04-19 10:27AM EDT | 640.00 | 75.90 | 78.40 | 81.75 | -21.65 | -22.19% | 2 | 10 | 33.21% |
| COST240621C00645000 | 2024-04-19 11:32AM EDT | 645.00 | 71.00 | 75.55 | 77.50 | -11.00 | -13.41% | 3 | 178 | 32.59% |
| COST240621C00650000 | 2024-04-19 3:32PM EDT | 650.00 | 70.30 | 71.30 | 72.80 | -6.46 | -8.42% | 4 | 7 | 31.42% |
| COST240621C00655000 | 2024-04-19 3:32PM EDT | 655.00 | 66.50 | 66.10 | 68.80 | -6.42 | -8.80% | 4 | 363 | 30.98% |
| COST240621C00660000 | 2024-04-17 1:50PM EDT | 660.00 | 62.21 | 60.75 | 64.55 | -4.37 | -6.56% | 1 | 61 | 30.21% |
| COST240621C00665000 | 2024-04-18 2:44PM EDT | 665.00 | 61.30 | 57.90 | 60.55 | 0.00 | - | 15 | 303 | 29.63% |
| COST240621C00670000 | 2024-04-17 1:50PM EDT | 670.00 | 58.68 | 54.50 | 56.65 | 0.00 | - | 3 | 4 | 29.08% |
| COST240621C00675000 | 2024-04-15 2:29PM EDT | 675.00 | 61.75 | 51.50 | 53.50 | 0.00 | - | 44 | 456 | 29.17% |
| COST240621C00680000 | 2024-04-18 11:54AM EDT | 680.00 | 51.80 | 47.40 | 49.05 | 0.00 | - | 2 | 105 | 27.95% |
| COST240621C00685000 | 2024-04-17 11:39AM EDT | 685.00 | 48.39 | 42.35 | 46.00 | 0.00 | - | 1 | 451 | 27.94% |
| COST240621C00690000 | 2024-04-19 3:15PM EDT | 690.00 | 40.38 | 40.40 | 42.05 | -16.99 | -29.61% | 4 | 217 | 27.03% |
| COST240621C00695000 | 2024-04-19 11:14AM EDT | 695.00 | 34.60 | 37.80 | 38.65 | -18.10 | -34.35% | 1 | 186 | 26.52% |
| COST240621C00700000 | 2024-04-19 1:52PM EDT | 700.00 | 33.65 | 34.15 | 35.85 | -2.85 | -7.81% | 17 | 247 | 26.43% |
| COST240621C00705000 | 2024-04-19 3:46PM EDT | 705.00 | 30.96 | 32.00 | 32.35 | -2.82 | -8.35% | 10 | 205 | 25.63% |
| COST240621C00710000 | 2024-04-19 3:30PM EDT | 710.00 | 28.67 | 29.20 | 29.65 | -1.58 | -5.22% | 20 | 176 | 25.42% |
| COST240621C00715000 | 2024-04-19 1:32PM EDT | 715.00 | 24.35 | 26.50 | 27.00 | -3.75 | -13.35% | 20 | 320 | 25.14% |
| COST240621C00720000 | 2024-04-19 3:30PM EDT | 720.00 | 23.59 | 24.10 | 24.45 | -1.96 | -7.67% | 14 | 420 | 24.82% |
| COST240621C00725000 | 2024-04-19 3:29PM EDT | 725.00 | 21.31 | 21.80 | 22.10 | -1.84 | -7.95% | 20 | 427 | 24.56% |
| COST240621C00730000 | 2024-04-19 3:55PM EDT | 730.00 | 20.00 | 19.65 | 19.90 | -1.11 | -5.26% | 16 | 246 | 24.32% |
| COST240621C00735000 | 2024-04-19 3:38PM EDT | 735.00 | 17.13 | 17.65 | 17.95 | -1.67 | -8.88% | 12 | 356 | 24.17% |
| COST240621C00740000 | 2024-04-19 2:35PM EDT | 740.00 | 14.84 | 15.85 | 16.10 | -2.09 | -12.34% | 93 | 462 | 24.00% |
| COST240621C00745000 | 2024-04-19 2:44PM EDT | 745.00 | 12.90 | 13.65 | 14.60 | -2.60 | -16.77% | 44 | 809 | 24.03% |
| COST240621C00750000 | 2024-04-19 3:56PM EDT | 750.00 | 13.00 | 12.45 | 12.95 | -1.20 | -8.45% | 37 | 201 | 23.80% |
| COST240621C00755000 | 2024-04-19 2:03PM EDT | 755.00 | 10.44 | 11.15 | 11.65 | -1.56 | -13.00% | 26 | 262 | 23.80% |
| COST240621C00760000 | 2024-04-19 3:55PM EDT | 760.00 | 10.00 | 9.95 | 10.35 | -0.90 | -8.26% | 213 | 220 | 23.69% |
| COST240621C00765000 | 2024-04-19 3:21PM EDT | 765.00 | 8.59 | 8.80 | 9.25 | -3.61 | -29.59% | 27 | 439 | 23.68% |
| COST240621C00770000 | 2024-04-19 3:12PM EDT | 770.00 | 7.56 | 7.80 | 8.35 | -0.96 | -11.27% | 15 | 56 | 23.78% |
| COST240621C00775000 | 2024-04-19 3:55PM EDT | 775.00 | 6.95 | 6.90 | 7.25 | -0.58 | -7.70% | 213 | 141 | 23.55% |
| COST240621C00780000 | 2024-04-19 2:43PM EDT | 780.00 | 5.57 | 5.95 | 6.45 | -1.11 | -16.62% | 18 | 234 | 23.56% |
| COST240621C00785000 | 2024-04-19 2:32PM EDT | 785.00 | 4.95 | 5.40 | 5.70 | -1.35 | -21.43% | 54 | 428 | 23.55% |
| COST240621C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 4.69 | 4.70 | 5.05 | -0.96 | -16.99% | 6 | 41 | 23.56% |
| COST240621C00795000 | 2024-04-19 10:55AM EDT | 795.00 | 3.80 | 4.20 | 4.50 | -0.81 | -17.57% | 1 | 177 | 23.64% |
| COST240621C00800000 | 2024-04-19 3:54PM EDT | 800.00 | 3.80 | 3.70 | 4.00 | -0.20 | -5.00% | 532 | 1,275 | 23.70% |
| COST240621C00805000 | 2024-04-19 3:24PM EDT | 805.00 | 3.25 | 3.15 | 3.50 | -0.76 | -18.95% | 1 | 136 | 23.67% |
| COST240621C00810000 | 2024-04-19 3:24PM EDT | 810.00 | 2.86 | 2.64 | 3.10 | -0.49 | -14.63% | 5 | 86 | 23.73% |
| COST240621C00815000 | 2024-04-19 2:42PM EDT | 815.00 | 2.35 | 2.50 | 2.73 | -0.42 | -15.16% | 11 | 247 | 23.77% |
| COST240621C00820000 | 2024-04-18 1:54PM EDT | 820.00 | 2.48 | 2.28 | 2.43 | 0.00 | - | 1 | 98 | 23.87% |
| COST240621C00825000 | 2024-04-18 2:22PM EDT | 825.00 | 1.99 | 1.98 | 2.17 | -0.37 | -15.68% | 3 | 134 | 23.99% |
| COST240621C00830000 | 2024-04-19 1:01PM EDT | 830.00 | 1.60 | 1.81 | 1.95 | -0.74 | -31.62% | 2 | 121 | 24.15% |
| COST240621C00835000 | 2024-04-18 1:12PM EDT | 835.00 | 1.81 | 1.58 | 1.78 | 0.00 | - | 2 | 248 | 24.38% |
| COST240621C00840000 | 2024-04-19 2:44PM EDT | 840.00 | 1.32 | 1.41 | 1.58 | -0.58 | -30.53% | 13 | 116 | 24.48% |
| COST240621C00845000 | 2024-04-19 1:30PM EDT | 845.00 | 1.20 | 1.26 | 1.49 | -0.75 | -38.46% | 13 | 1,622 | 24.86% |
| COST240621C00850000 | 2024-04-19 1:34PM EDT | 850.00 | 1.09 | 1.13 | 1.36 | -0.52 | -32.30% | 7 | 250 | 25.07% |
| COST240621C00855000 | 2024-04-18 12:07PM EDT | 855.00 | 1.30 | 1.02 | 1.18 | 0.00 | - | 3 | 219 | 25.06% |
| COST240621C00860000 | 2024-04-10 2:40PM EDT | 860.00 | 1.05 | 0.93 | 1.08 | -0.63 | -37.50% | 1 | 354 | 25.28% |
| COST240621C00865000 | 2024-04-03 3:38PM EDT | 865.00 | 1.24 | 0.84 | 0.99 | 0.00 | - | 34 | 93 | 25.50% |
| COST240621C00870000 | 2024-04-17 3:06PM EDT | 870.00 | 1.12 | 0.77 | 0.92 | 0.00 | - | 1 | 118 | 25.78% |
| COST240621C00875000 | 2024-04-15 9:42AM EDT | 875.00 | 0.84 | 0.70 | 0.85 | -1.07 | -56.02% | 1 | 328 | 26.03% |
| COST240621C00880000 | 2024-04-15 11:35AM EDT | 880.00 | 1.50 | 0.65 | 0.80 | 0.00 | - | 3 | 124 | 26.34% |
| COST240621C00885000 | 2024-04-19 12:44PM EDT | 885.00 | 0.59 | 0.59 | 0.74 | -0.40 | -40.40% | 8 | 48 | 26.59% |
| COST240621C00890000 | 2023-12-19 12:23PM EDT | 890.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| COST240621C00895000 | 2024-04-17 9:36AM EDT | 895.00 | 0.85 | 0.34 | 0.65 | 0.00 | - | 1 | 896 | 27.15% |
| COST240621C00900000 | 2024-04-18 11:06AM EDT | 900.00 | 0.51 | 0.46 | 0.61 | -0.17 | -25.00% | 1 | 360 | 27.43% |
| COST240621C00905000 | 2024-04-17 10:13AM EDT | 905.00 | 0.72 | 0.43 | 0.58 | 0.00 | - | 1 | 129 | 27.76% |
| COST240621C00910000 | 2024-04-17 11:59AM EDT | 910.00 | 0.58 | 0.39 | 0.55 | 0.00 | - | 3 | 5 | 28.06% |
| COST240621C00915000 | 2024-03-25 2:51PM EDT | 915.00 | 1.17 | 0.36 | 0.51 | 0.00 | - | 1 | 37 | 28.27% |
| COST240621C00920000 | 2024-04-12 2:49PM EDT | 920.00 | 0.82 | 0.18 | 0.49 | 0.00 | - | 2 | 421 | 28.63% |
| COST240621C00925000 | 2024-04-18 1:28PM EDT | 925.00 | 0.50 | 0.31 | 0.46 | 0.00 | - | 50 | 137 | 28.88% |
| COST240621C00930000 | 2024-03-27 1:27PM EDT | 930.00 | 0.89 | 0.13 | 0.44 | 0.00 | - | 2 | 2 | 29.20% |
| COST240621C00940000 | 2024-04-18 10:33AM EDT | 940.00 | 0.43 | 0.09 | 0.39 | 0.00 | - | 20 | 250 | 29.69% |
| COST240621C00945000 | 2024-03-21 3:03PM EDT | 945.00 | 1.15 | 0.22 | 0.37 | 0.00 | - | 15 | 37 | 29.96% |
| COST240621C00950000 | 2024-04-19 11:30AM EDT | 950.00 | 0.25 | 0.17 | 0.52 | -0.22 | -46.81% | 6 | 5 | 31.84% |
| COST240621C00960000 | 2024-04-03 2:41PM EDT | 960.00 | 0.37 | 0.00 | 0.61 | 0.00 | - | 4 | 214 | 33.53% |
| COST240621C00965000 | 2024-04-18 12:17PM EDT | 965.00 | 0.28 | 0.09 | 1.09 | 0.00 | - | 2 | 29 | 37.07% |
| COST240621C00980000 | 2024-04-18 12:17PM EDT | 980.00 | 0.24 | 0.00 | 3.15 | 0.00 | - | 2 | 36 | 46.52% |
| COST240621C00985000 | 2024-04-02 10:29AM EDT | 985.00 | 0.40 | 0.07 | 1.42 | 0.00 | - | 2 | 90 | 40.78% |
| COST240621C01000000 | 2024-04-19 1:19PM EDT | 1,000.00 | 0.06 | 0.06 | 0.41 | -0.18 | -75.00% | 2 | 264 | 35.40% |
| COST240621C01020000 | 2024-04-10 3:53PM EDT | 1,020.00 | 0.21 | 0.06 | 1.11 | 0.00 | - | 2 | 54 | 42.59% |
| COST240621C01040000 | 2024-03-20 1:07PM EDT | 1,040.00 | 0.39 | 0.04 | 1.06 | 0.00 | - | 3 | 30 | 44.15% |
| COST240621C01060000 | 2024-03-21 3:31PM EDT | 1,060.00 | 0.41 | 0.00 | 1.05 | 0.00 | - | 10 | 25 | 45.90% |
| COST240621C01080000 | 2024-04-11 9:32AM EDT | 1,080.00 | 0.04 | 0.02 | 0.80 | 0.00 | - | 1 | 118 | 45.85% |
| COST240621C01100000 | 2024-04-12 1:47PM EDT | 1,100.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | 10 | 79 | 43.09% |
| COST240621C01120000 | 2024-04-03 9:56AM EDT | 1,120.00 | 0.11 | 0.00 | 0.86 | 0.00 | - | 120 | 131 | 49.63% |
| COST240621C01140000 | 2024-04-02 10:46AM EDT | 1,140.00 | 0.12 | 0.00 | 0.81 | 0.00 | - | 28 | 78 | 50.82% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00215000 | 2024-03-27 2:02PM EDT | 215.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 3 | 374 | 146.44% |
| COST240621P00225000 | 2024-02-23 12:18PM EDT | 225.00 | 0.07 | 0.00 | 0.87 | 0.00 | - | 1 | 79 | 113.04% |
| COST240621P00230000 | 2023-12-21 2:07PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 290 | 50.00% |
| COST240621P00235000 | 2024-02-08 10:48AM EDT | 235.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 2 | 122 | 110.69% |
| COST240621P00240000 | 2023-12-21 1:57PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 50.00% |
| COST240621P00245000 | 2024-01-23 2:22PM EDT | 245.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 5 | 95 | 89.06% |
| COST240621P00250000 | 2023-12-21 2:08PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 50.00% |
| COST240621P00255000 | 2024-01-11 4:06PM EDT | 255.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 11 | 105 | 94.24% |
| COST240621P00260000 | 2023-12-26 11:40AM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 50.00% |
| COST240621P00265000 | 2024-01-12 3:11PM EDT | 265.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 9 | 79 | 90.92% |
| COST240621P00270000 | 2023-12-21 2:09PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 50.00% |
| COST240621P00275000 | 2024-01-12 3:10PM EDT | 275.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 8 | 66 | 87.89% |
| COST240621P00280000 | 2023-12-26 12:18PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| COST240621P00285000 | 2024-02-07 12:39PM EDT | 285.00 | 0.10 | 0.00 | 1.04 | 0.00 | - | 32 | 170 | 92.92% |
| COST240621P00290000 | 2023-12-21 2:11PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 50.00% |
| COST240621P00295000 | 2024-01-19 2:58PM EDT | 295.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 3 | 75 | 79.88% |
| COST240621P00300000 | 2023-12-21 2:11PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 50.00% |
| COST240621P00305000 | 2024-01-19 11:43AM EDT | 305.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 2 | 89 | 77.00% |
| COST240621P00310000 | 2023-12-21 1:59PM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 50.00% |
| COST240621P00315000 | 2024-03-08 10:50AM EDT | 315.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 2 | 43 | 84.91% |
| COST240621P00320000 | 2023-12-21 2:00PM EDT | 320.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 25.00% |
| COST240621P00325000 | 2024-01-25 4:11PM EDT | 325.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 6 | 44 | 71.58% |
| COST240621P00330000 | 2024-03-13 3:49PM EDT | 330.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 5 | 5 | 75.73% |
| COST240621P00335000 | 2024-04-17 3:41PM EDT | 335.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 362 | 74.32% |
| COST240621P00340000 | 2024-04-01 11:30AM EDT | 340.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 3 | 3 | 72.95% |
| COST240621P00345000 | 2024-04-01 11:30AM EDT | 345.00 | 0.07 | 0.00 | 0.76 | 0.00 | - | 6 | 84 | 71.88% |
| COST240621P00350000 | 2024-04-01 12:21PM EDT | 350.00 | 0.08 | 0.00 | 0.77 | 0.00 | - | 3 | 11 | 70.65% |
| COST240621P00355000 | 2024-04-17 3:42PM EDT | 355.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 5 | 738 | 69.34% |
| COST240621P00360000 | 2024-04-01 11:17AM EDT | 360.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 68.36% |
| COST240621P00365000 | 2024-04-17 3:43PM EDT | 365.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 8 | 1,417 | 67.09% |
| COST240621P00370000 | 2024-04-17 3:44PM EDT | 370.00 | 0.10 | 0.00 | 0.83 | 0.00 | - | 6 | 7 | 66.11% |
| COST240621P00375000 | 2024-04-19 9:30AM EDT | 375.00 | 0.04 | 0.01 | 0.82 | -0.21 | -84.00% | 1 | 324 | 64.84% |
| COST240621P00380000 | 2024-04-02 3:14PM EDT | 380.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 3 | 3 | 63.92% |
| COST240621P00385000 | 2024-04-16 9:53AM EDT | 385.00 | 0.12 | 0.05 | 0.77 | 0.00 | - | 1 | 922 | 62.31% |
| COST240621P00390000 | 2024-03-12 2:14PM EDT | 390.00 | 0.06 | 0.00 | 0.89 | 0.00 | - | 5 | 8 | 61.74% |
| COST240621P00395000 | 2024-04-02 3:11PM EDT | 395.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 5 | 163 | 60.62% |
| COST240621P00400000 | 2024-02-16 4:58PM EDT | 400.00 | 0.20 | 0.00 | 0.98 | 0.00 | - | 1 | 23 | 60.08% |
| COST240621P00405000 | 2024-04-10 10:52AM EDT | 405.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 5 | 1,055 | 58.59% |
| COST240621P00410000 | 2024-01-19 4:09PM EDT | 410.00 | 0.43 | 0.14 | 0.68 | 0.00 | - | 2 | 1 | 56.45% |
| COST240621P00415000 | 2024-04-10 9:30AM EDT | 415.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 1 | 567 | 50.93% |
| COST240621P00420000 | 2024-02-27 4:37PM EDT | 420.00 | 0.26 | 0.00 | 1.03 | 0.00 | - | 2 | 20 | 55.81% |
| COST240621P00425000 | 2024-03-22 2:12PM EDT | 425.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 164 | 48.68% |
| COST240621P00430000 | 2024-04-10 9:30AM EDT | 430.00 | 0.20 | 0.00 | 2.98 | 0.00 | - | 1 | 6 | 62.70% |
| COST240621P00435000 | 2024-04-15 10:35AM EDT | 435.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 726 | 49.85% |
| COST240621P00440000 | 2024-03-26 1:12PM EDT | 440.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 59.19% |
| COST240621P00445000 | 2024-04-18 9:30AM EDT | 445.00 | 0.20 | 0.00 | 2.57 | 0.00 | - | 1 | 236 | 57.50% |
| COST240621P00450000 | 2024-02-12 12:42PM EDT | 450.00 | 0.61 | 0.01 | 0.58 | 0.00 | - | 1 | 5 | 49.95% |
| COST240621P00455000 | 2024-04-03 10:08AM EDT | 455.00 | 0.46 | 0.08 | 1.37 | 0.00 | - | 1 | 359 | 50.44% |
| COST240621P00460000 | 2024-02-20 1:58PM EDT | 460.00 | 0.61 | 0.01 | 1.17 | 0.00 | - | 1 | 3 | 53.09% |
| COST240621P00465000 | 2024-04-03 10:27AM EDT | 465.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 185 | 42.85% |
| COST240621P00470000 | 2024-03-12 11:35AM EDT | 470.00 | 0.26 | 0.12 | 0.53 | 0.00 | - | 5 | 69 | 45.09% |
| COST240621P00475000 | 2024-04-12 10:57AM EDT | 475.00 | 0.28 | 0.00 | 4.15 | 0.00 | - | 34 | 669 | 54.86% |
| COST240621P00480000 | 2024-04-01 2:11PM EDT | 480.00 | 0.34 | 0.00 | 2.74 | 0.00 | - | 4 | 39 | 56.61% |
| COST240621P00485000 | 2024-04-18 1:47PM EDT | 485.00 | 0.35 | 0.15 | 0.43 | 0.00 | - | 3 | 558 | 40.85% |
| COST240621P00490000 | 2024-04-01 11:05AM EDT | 490.00 | 0.30 | 0.00 | 4.65 | 0.00 | - | 1 | 26 | 52.36% |
| COST240621P00495000 | 2024-04-04 10:48AM EDT | 495.00 | 0.49 | 0.18 | 0.65 | 0.00 | - | 1 | 409 | 41.21% |
| COST240621P00500000 | 2024-04-17 2:19PM EDT | 500.00 | 0.48 | 0.21 | 0.68 | 0.00 | - | 1 | 153 | 40.48% |
| COST240621P00505000 | 2024-04-10 2:48PM EDT | 505.00 | 0.56 | 0.24 | 0.56 | 0.00 | - | 2 | 359 | 38.36% |
| COST240621P00510000 | 2024-04-18 9:49AM EDT | 510.00 | 0.49 | 0.28 | 0.76 | 0.00 | - | 2 | 6 | 39.11% |
| COST240621P00515000 | 2024-03-27 10:04AM EDT | 515.00 | 0.53 | 0.32 | 0.80 | 0.00 | - | 1 | 378 | 38.42% |
| COST240621P00520000 | 2024-04-11 10:45AM EDT | 520.00 | 0.53 | 0.53 | 0.69 | 0.00 | - | 1 | 223 | 36.56% |
| COST240621P00525000 | 2024-04-17 9:57AM EDT | 525.00 | 0.60 | 0.41 | 0.90 | 0.00 | - | 2 | 310 | 37.10% |
| COST240621P00530000 | 2024-04-17 3:40PM EDT | 530.00 | 0.73 | 0.47 | 0.96 | 0.00 | - | 2 | 5 | 36.48% |
| COST240621P00535000 | 2024-04-12 1:08PM EDT | 535.00 | 0.73 | 0.70 | 0.86 | 0.00 | - | 2 | 333 | 34.83% |
| COST240621P00540000 | 2024-04-18 12:12PM EDT | 540.00 | 0.81 | 0.76 | 0.93 | 0.00 | - | 5 | 1,232 | 34.28% |
| COST240621P00545000 | 2024-04-17 1:25PM EDT | 545.00 | 0.96 | 0.84 | 1.00 | 0.00 | - | 3 | 371 | 33.69% |
| COST240621P00550000 | 2024-04-19 12:34PM EDT | 550.00 | 1.00 | 0.92 | 1.08 | -0.03 | -2.91% | 4 | 33 | 33.14% |
| COST240621P00555000 | 2024-04-19 1:19PM EDT | 555.00 | 1.09 | 1.01 | 1.17 | +0.09 | +9.00% | 2 | 344 | 32.59% |
| COST240621P00560000 | 2024-04-10 10:22AM EDT | 560.00 | 1.25 | 1.10 | 1.27 | 0.00 | - | 1 | 71 | 32.07% |
| COST240621P00565000 | 2024-04-19 12:56PM EDT | 565.00 | 1.37 | 1.21 | 1.38 | +0.02 | +1.48% | 5 | 317 | 31.54% |
| COST240621P00570000 | 2024-04-10 10:23AM EDT | 570.00 | 1.45 | 1.33 | 1.51 | 0.00 | - | 5 | 43 | 31.06% |
| COST240621P00575000 | 2024-04-18 9:52AM EDT | 575.00 | 1.46 | 1.47 | 1.65 | 0.00 | - | 1 | 458 | 30.57% |
| COST240621P00580000 | 2024-04-19 12:55PM EDT | 580.00 | 1.82 | 1.62 | 1.80 | +0.26 | +16.67% | 9 | 197 | 30.07% |
| COST240621P00585000 | 2024-04-19 12:56PM EDT | 585.00 | 2.01 | 1.19 | 1.97 | +0.09 | +4.69% | 6 | 259 | 29.58% |
| COST240621P00590000 | 2024-04-11 10:44AM EDT | 590.00 | 1.75 | 1.97 | 2.11 | 0.00 | - | 1 | 5 | 28.96% |
| COST240621P00595000 | 2024-04-19 12:55PM EDT | 595.00 | 2.45 | 2.08 | 2.40 | +0.15 | +6.52% | 5 | 147 | 28.72% |
| COST240621P00600000 | 2024-04-19 3:55PM EDT | 600.00 | 2.50 | 2.39 | 2.56 | 0.00 | - | 16 | 662 | 28.06% |
| COST240621P00605000 | 2024-04-19 3:02PM EDT | 605.00 | 3.00 | 2.64 | 2.83 | +0.74 | +32.74% | 6 | 386 | 27.64% |
| COST240621P00610000 | 2024-04-12 9:30AM EDT | 610.00 | 2.15 | 2.92 | 3.20 | 0.00 | - | 4 | 26 | 27.37% |
| COST240621P00615000 | 2024-04-18 1:32PM EDT | 615.00 | 3.45 | 3.25 | 3.45 | 0.00 | - | 1 | 215 | 26.78% |
| COST240621P00620000 | 2024-04-19 3:09PM EDT | 620.00 | 3.85 | 3.60 | 3.85 | 0.00 | - | 7 | 71 | 26.43% |
| COST240621P00625000 | 2024-04-19 12:25PM EDT | 625.00 | 4.65 | 3.95 | 4.25 | +0.45 | +10.71% | 11 | 555 | 26.00% |
| COST240621P00630000 | 2024-04-19 3:41PM EDT | 630.00 | 4.85 | 4.50 | 4.70 | +0.14 | +2.97% | 32 | 414 | 25.59% |
| COST240621P00635000 | 2024-04-19 3:24PM EDT | 635.00 | 5.30 | 5.00 | 5.25 | +0.10 | +1.92% | 13 | 306 | 25.26% |
| COST240621P00640000 | 2024-04-19 3:24PM EDT | 640.00 | 5.90 | 5.60 | 5.85 | +0.10 | +1.72% | 13 | 204 | 24.92% |
| COST240621P00645000 | 2024-04-19 2:52PM EDT | 645.00 | 7.03 | 6.20 | 6.55 | +0.78 | +12.48% | 16 | 496 | 24.63% |
| COST240621P00650000 | 2024-04-19 3:55PM EDT | 650.00 | 7.07 | 6.95 | 7.55 | -0.03 | -0.42% | 72 | 288 | 24.63% |
| COST240621P00655000 | 2024-04-19 3:55PM EDT | 655.00 | 7.95 | 7.70 | 8.10 | +0.10 | +1.27% | 201 | 449 | 23.95% |
| COST240621P00660000 | 2024-04-19 2:55PM EDT | 660.00 | 9.60 | 8.65 | 9.00 | +0.93 | +10.73% | 36 | 300 | 23.62% |
| COST240621P00665000 | 2024-04-19 2:33PM EDT | 665.00 | 10.34 | 9.60 | 10.05 | +0.74 | +7.71% | 13 | 593 | 23.36% |
| COST240621P00670000 | 2024-04-19 3:55PM EDT | 670.00 | 10.95 | 10.70 | 11.45 | +1.33 | +13.83% | 207 | 68 | 23.36% |
| COST240621P00675000 | 2024-04-19 3:02PM EDT | 675.00 | 12.80 | 11.95 | 12.40 | +0.90 | +7.56% | 9 | 282 | 22.77% |
| COST240621P00680000 | 2024-04-19 2:34PM EDT | 680.00 | 14.42 | 13.30 | 13.75 | +0.93 | +6.89% | 58 | 696 | 22.48% |
| COST240621P00685000 | 2024-04-19 3:32PM EDT | 685.00 | 15.54 | 14.90 | 15.25 | +2.47 | +18.90% | 10 | 686 | 22.22% |
| COST240621P00690000 | 2024-04-19 3:59PM EDT | 690.00 | 16.60 | 16.50 | 16.85 | +0.88 | +5.60% | 31 | 1,052 | 21.93% |
| COST240621P00695000 | 2024-04-19 1:10PM EDT | 695.00 | 19.75 | 18.30 | 18.70 | +3.15 | +18.98% | 3 | 950 | 21.75% |
| COST240621P00700000 | 2024-04-19 3:57PM EDT | 700.00 | 20.17 | 20.25 | 20.55 | +1.03 | +5.38% | 118 | 505 | 21.43% |
| COST240621P00705000 | 2024-04-19 12:15PM EDT | 705.00 | 23.50 | 22.15 | 22.65 | +1.75 | +8.05% | 11 | 331 | 21.20% |
| COST240621P00710000 | 2024-04-19 3:35PM EDT | 710.00 | 25.60 | 24.50 | 24.90 | +2.26 | +9.68% | 74 | 95 | 20.97% |
| COST240621P00715000 | 2024-04-19 2:02PM EDT | 715.00 | 28.25 | 26.90 | 27.30 | +1.45 | +5.41% | 25 | 303 | 20.73% |
| COST240621P00720000 | 2024-04-19 3:10PM EDT | 720.00 | 30.90 | 29.45 | 29.85 | +1.91 | +6.59% | 14 | 2,053 | 20.48% |
| COST240621P00725000 | 2024-04-19 3:00PM EDT | 725.00 | 34.65 | 32.20 | 32.60 | +3.21 | +10.21% | 8 | 679 | 20.26% |
| COST240621P00730000 | 2024-04-19 10:21AM EDT | 730.00 | 38.37 | 34.70 | 37.90 | +4.18 | +12.23% | 6 | 129 | 22.15% |
| COST240621P00735000 | 2024-04-19 2:50PM EDT | 735.00 | 41.08 | 37.65 | 40.15 | +6.58 | +19.07% | 5 | 133 | 21.23% |
| COST240621P00740000 | 2024-04-19 10:45AM EDT | 740.00 | 43.86 | 39.70 | 43.20 | +3.23 | +7.95% | 6 | 578 | 20.88% |
| COST240621P00745000 | 2024-04-19 11:12AM EDT | 745.00 | 48.70 | 44.20 | 45.40 | +7.89 | +19.33% | 6 | 278 | 19.53% |
| COST240621P00750000 | 2024-04-18 1:18PM EDT | 750.00 | 47.69 | 47.65 | 49.80 | 0.00 | - | 10 | 29 | 20.19% |
| COST240621P00755000 | 2024-04-16 2:53PM EDT | 755.00 | 47.00 | 50.75 | 54.30 | 0.00 | - | 3 | 166 | 20.88% |
| COST240621P00760000 | 2024-04-19 10:22AM EDT | 760.00 | 58.80 | 54.45 | 58.30 | +5.85 | +11.05% | 3 | 619 | 20.95% |
| COST240621P00765000 | 2024-04-01 11:10AM EDT | 765.00 | 49.00 | 58.90 | 62.25 | 0.00 | - | 1 | 170 | 20.85% |
| COST240621P00770000 | 2024-04-16 2:28PM EDT | 770.00 | 60.06 | 63.05 | 66.25 | 0.00 | - | 1 | 3 | 20.66% |
| COST240621P00775000 | 2024-04-17 3:34PM EDT | 775.00 | 65.10 | 67.00 | 69.85 | 0.00 | - | 1 | 48 | 19.75% |
| COST240621P00780000 | 2024-04-11 3:29PM EDT | 780.00 | 53.90 | 71.45 | 74.45 | 0.00 | - | 17 | 76 | 20.09% |
| COST240621P00785000 | 2024-04-04 9:32AM EDT | 785.00 | 74.25 | 75.80 | 81.10 | 0.00 | - | 4 | 42 | 23.44% |
| COST240621P00790000 | 2024-04-11 3:29PM EDT | 790.00 | 61.80 | 77.85 | 86.55 | 0.00 | - | - | 2 | 25.02% |
| COST240621P00795000 | 2024-04-15 11:26AM EDT | 795.00 | 65.65 | 83.50 | 91.65 | 0.00 | - | 2 | 14 | 26.11% |
| COST240621P00800000 | 2024-04-11 3:54PM EDT | 800.00 | 71.04 | 88.40 | 96.00 | 0.00 | - | 2 | 5 | 26.10% |
| COST240621P00805000 | 2024-03-06 4:27PM EDT | 805.00 | 57.45 | 88.20 | 95.25 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00810000 | 2024-04-01 3:57PM EDT | 810.00 | 88.74 | 97.00 | 106.00 | 0.00 | - | - | 0 | 27.89% |
| COST240621P00815000 | 2024-03-08 1:03PM EDT | 815.00 | 86.67 | 97.15 | 105.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00820000 | 2024-03-11 3:55PM EDT | 820.00 | 106.95 | 93.50 | 100.40 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00825000 | 2024-03-21 11:43AM EDT | 825.00 | 76.00 | 112.00 | 120.80 | 0.00 | - | 6 | 0 | 30.15% |
| COST240621P00835000 | 2024-04-19 2:59PM EDT | 835.00 | 130.00 | 121.00 | 130.85 | +8.50 | +7.00% | 1 | 1 | 31.88% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 840.00 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 32.43% |
| COST240621P00845000 | 2024-03-06 2:12PM EDT | 845.00 | 84.69 | 126.75 | 134.80 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00850000 | 2023-12-20 11:40AM EDT | 850.00 | 181.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00855000 | 2023-12-20 4:03PM EDT | 855.00 | 208.18 | 155.00 | 165.00 | 0.00 | - | - | 0 | 53.70% |
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 860.00 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 40.15% |
| COST240621P00870000 | 2023-12-20 4:03PM EDT | 870.00 | 208.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00875000 | 2024-03-04 11:02AM EDT | 875.00 | 112.90 | 166.10 | 173.65 | 0.00 | - | 2 | 0 | 42.79% |
| COST240621P00880000 | 2024-03-01 1:24PM EDT | 880.00 | 132.02 | 143.00 | 152.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00885000 | 2024-03-07 4:57PM EDT | 885.00 | 107.50 | 166.55 | 174.80 | 0.00 | - | 10 | 0 | 0.00% |
| COST240621P00895000 | 2024-03-06 1:12PM EDT | 895.00 | 125.10 | 176.60 | 184.55 | 0.00 | - | 108 | 0 | 0.00% |
| COST240621P00945000 | 2024-03-08 3:48PM EDT | 945.00 | 214.60 | 226.75 | 234.80 | 0.00 | - | 21 | 0 | 0.00% |
| COST240621P00960000 | 2024-03-01 1:23PM EDT | 960.00 | 211.69 | 223.00 | 232.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240621P00980000 | 2024-03-01 1:24PM EDT | 980.00 | 231.83 | 243.00 | 252.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P01000000 | 2024-02-29 4:10PM EDT | 1,000.00 | 250.85 | 263.00 | 272.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.