Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST260116C002650002024-04-04 9:48AM EDT265.00465.00494.00503.000.00-1370.00%
COST260116C002750002024-01-16 1:12AM EDT275.00297.95--0.00---0.00%
COST260116C002800002023-12-21 11:40AM EDT280.00401.620.000.000.00-6360.00%
COST260116C002850002023-12-21 11:39AM EDT285.00383.53424.00434.000.00--70.00%
COST260116C002900002023-10-20 1:58PM EDT290.00297.95309.35317.000.00-1440.00%
COST260116C002950002024-03-01 11:02AM EDT295.00469.62453.00463.000.00-5130.00%
COST260116C003000002023-12-21 11:39AM EDT300.00383.530.000.000.00-1770.00%
COST260116C003050002024-05-24 10:58AM EDT305.00525.77522.00531.00+144.77+38.00%7463.75%
COST260116C003100002023-12-06 4:03PM EDT310.00323.000.000.000.00-3100.00%
COST260116C003150002023-12-20 12:53PM EDT315.00359.68398.00407.000.00--110.00%
COST260116C003200002023-12-19 4:58PM EDT320.00381.000.000.000.00--40.00%
COST260116C003250002023-12-19 4:28PM EDT325.00359.50381.00390.000.00--10.00%
COST260116C003300002023-12-20 12:53PM EDT330.00359.680.000.000.00--110.00%
COST260116C003350002023-12-15 11:11AM EDT335.00327.30366.00376.000.00--310.00%
COST260116C003400002023-12-19 4:28PM EDT340.00359.50342.00350.000.00--10.00%
COST260116C003450002024-03-14 12:23PM EDT345.00415.05408.00417.000.00-10130.00%
COST260116C003500002024-05-07 11:32AM EDT350.00443.00481.00491.000.00-5459.28%
COST260116C003550002024-01-16 1:12AM EDT355.00237.14--0.00---0.00%
COST260116C003600002024-05-23 3:42PM EDT360.00465.00472.00481.000.00-1157.95%
COST260116C003650002024-04-24 1:16PM EDT365.00384.00468.00477.000.00-1257.82%
COST260116C003700002023-10-12 3:41PM EDT370.00237.14243.75251.900.00--210.00%
COST260116C003750002024-01-16 1:12AM EDT375.00212.25--0.00---0.00%
COST260116C003800002024-01-09 4:47PM EDT380.00316.49370.00380.000.00-120.00%
COST260116C003850002024-04-29 1:51PM EDT385.00369.85450.00459.000.00-43755.91%
COST260116C003900002024-03-12 11:23AM EDT390.00375.42364.00372.750.00-100.00%
COST260116C003950002023-12-29 11:44AM EDT395.00297.00326.00335.000.00-110.00%
COST260116C004000002024-05-24 12:19PM EDT400.00447.00437.00446.00+16.00+3.71%1854.79%
COST260116C004050002024-03-07 12:38PM EDT405.00405.71337.05346.000.00-520.00%
COST260116C004100002023-09-11 11:33AM EDT410.00200.00204.55212.900.00--10.00%
COST260116C004150002024-05-22 1:23PM EDT415.00423.80423.00431.950.00-12253.07%
COST260116C004200002023-12-08 1:25PM EDT420.00235.38272.10281.000.00-330.00%
COST260116C004250002024-03-12 11:16AM EDT425.00343.50333.00343.000.00-120.00%
COST260116C004300002024-04-02 10:16AM EDT430.00319.68331.00340.000.00-110.00%
COST260116C004350002024-03-14 10:08AM EDT435.00336.25329.00338.000.00-24170.00%
COST260116C004400002024-04-15 11:28AM EDT440.00331.51378.10388.000.00-5340.74%
COST260116C004450002024-03-14 10:14AM EDT445.00328.25320.00329.000.00-36370.00%
COST260116C004500002024-04-03 12:29PM EDT450.00290.59326.00335.000.00-330.00%
COST260116C004550002024-01-16 1:12AM EDT455.00167.57--0.00---0.00%
COST260116C004600002024-04-15 11:28AM EDT460.00314.48362.00371.000.00-5340.21%
COST260116C004650002024-04-29 1:48PM EDT465.00299.99379.00388.000.00-51151.21%
COST260116C004700002023-10-03 12:54PM EDT470.00167.57150.80156.450.00-230.00%
COST260116C004750002024-05-01 2:38PM EDT475.00297.40371.00379.000.00-1950.24%
COST260116C004800002024-05-23 12:15PM EDT480.00366.51366.00374.900.00-1149.94%
COST260116C004850002024-03-07 12:30PM EDT485.00337.50269.00277.900.00-1350.00%
COST260116C004900002024-05-23 12:15PM EDT490.00357.51358.00367.000.00-1249.47%
COST260116C004950002024-03-08 11:07AM EDT495.00293.00261.00270.000.00-10170.00%
COST260116C005000002024-05-16 3:57PM EDT500.00338.96349.00358.000.00-52848.51%
COST260116C005050002024-04-10 3:32PM EDT505.00266.50323.15331.950.00-11138.10%
COST260116C005100002023-12-14 11:25AM EDT510.00183.900.000.000.00-670.00%
COST260116C005150002024-03-26 11:22AM EDT515.00266.86249.20257.000.00-140.00%
COST260116C005200002024-03-07 4:59PM EDT520.00315.33240.00249.000.00-10110.00%
COST260116C005250002024-05-23 2:43PM EDT525.00321.45328.00336.000.00-24146.33%
COST260116C005300002023-12-19 12:44PM EDT530.00204.000.000.000.00-170.00%
COST260116C005350002024-05-15 11:17AM EDT535.00303.19319.00328.000.00-16145.78%
COST260116C005400002024-03-27 2:53PM EDT540.00244.00242.05251.000.00-40320.00%
COST260116C005450002024-05-15 11:17AM EDT545.00294.86311.00320.000.00-11145.21%
COST260116C005500002023-12-22 1:15PM EDT550.00185.660.000.000.00-1690.00%
COST260116C005550002024-04-19 2:27PM EDT555.00213.440.000.000.00-1680.00%
COST260116C005600002024-05-10 10:14AM EDT560.00279.21298.00307.000.00-1243.97%
COST260116C005650002024-05-21 11:02AM EDT565.00285.00294.00303.000.00-13543.68%
COST260116C005700002023-12-21 12:45PM EDT570.00164.290.000.000.00-2890.00%
COST260116C005750002024-05-24 2:44PM EDT575.00294.50286.00295.00+72.63+32.74%104143.09%
COST260116C005800002024-05-20 1:03PM EDT580.00273.50282.15291.000.00-1242.79%
COST260116C005850002024-05-13 1:28PM EDT585.00253.70278.00287.000.00-13242.48%
COST260116C005900002023-12-26 10:30AM EDT590.00159.800.000.000.00-1430.00%
COST260116C005950002024-05-06 1:23PM EDT595.00222.85270.00278.950.00-11641.85%
COST260116C006000002024-05-17 3:50PM EDT600.00259.00267.30275.000.00-52541.56%
COST260116C006050002024-05-15 10:52AM EDT605.00246.90263.05270.300.00-17641.01%
COST260116C006100002023-12-26 3:17PM EDT610.00147.450.000.000.00-1200.00%
COST260116C006150002024-05-17 2:48PM EDT615.00245.20255.25261.950.00-52240.26%
COST260116C006200002024-05-24 10:49AM EDT620.00254.77250.85257.80+71.77+39.22%103939.90%
COST260116C006250002024-04-30 10:26AM EDT625.00177.22246.55254.300.00-24339.74%
COST260116C006300002023-12-26 4:12PM EDT630.00134.230.000.000.00-1210.00%
COST260116C006350002024-05-20 1:27PM EDT635.00229.96239.00246.550.00-113139.17%
COST260116C006400002024-05-16 3:59PM EDT640.00225.85236.15243.200.00-68039.04%
COST260116C006450002024-05-03 11:54AM EDT645.00175.00232.25239.500.00-23038.80%
COST260116C006500002023-12-22 2:21PM EDT650.00122.130.000.000.00-3950.00%
COST260116C006550002024-05-13 10:05AM EDT655.00207.75225.00231.650.00-85238.17%
COST260116C006600002024-05-21 2:41PM EDT660.00212.86221.15227.800.00-12037.87%
COST260116C006650002024-05-23 9:54AM EDT665.00213.00217.35224.350.00-111437.69%
COST260116C006700002023-12-19 10:40AM EDT670.00113.280.000.000.00-1170.00%
COST260116C006750002024-05-15 1:20PM EDT675.00195.50210.15217.250.00-25337.25%
COST260116C006800002024-05-24 12:05PM EDT680.00215.00207.00213.60+19.27+9.85%25036.99%
COST260116C006850002024-05-15 1:04PM EDT685.00187.80203.10209.900.00-27036.72%
COST260116C006900002023-12-26 10:48AM EDT690.0099.280.000.000.00-170.00%
COST260116C006950002024-05-20 1:53PM EDT695.00186.60196.10203.000.00-45336.30%
COST260116C007000002024-05-24 3:06PM EDT700.00200.80192.40199.60+15.78+8.53%16336.10%
COST260116C007050002024-05-16 11:24AM EDT705.00187.00189.05196.550.00-45535.98%
COST260116C007100002023-12-26 2:21PM EDT710.0089.000.000.000.00-38350.00%
COST260116C007150002024-05-21 9:30AM EDT715.00171.65182.30189.350.00-15535.44%
COST260116C007200002024-05-21 10:46AM EDT720.00171.40179.10186.400.00-15035.34%
COST260116C007250002024-05-24 11:49AM EDT725.00184.50175.55182.60+20.50+12.50%76835.00%
COST260116C007300002023-12-26 1:22PM EDT730.0079.090.000.000.00-30360.00%
COST260116C007350002024-05-24 12:29PM EDT735.00178.25169.05176.00+25.25+16.50%48634.59%
COST260116C007400002024-05-23 3:58PM EDT740.00159.35166.05173.200.00-22734.50%
COST260116C007450002024-05-13 11:00AM EDT745.00145.00162.60169.450.00-14834.16%
COST260116C007500002023-12-26 1:28PM EDT750.0070.190.000.000.00-2270.00%
COST260116C007550002024-05-22 3:53PM EDT755.00153.43156.35163.150.00-212533.78%
COST260116C007600002024-05-24 12:29PM EDT760.00162.87153.25160.50+11.57+7.65%44733.71%
COST260116C007650002024-05-24 3:23PM EDT765.00155.38150.35157.05+3.78+2.49%249933.42%
COST260116C007700002023-12-26 2:55PM EDT770.0062.020.000.000.00-4100.00%
COST260116C007750002024-05-20 12:34PM EDT775.00137.75144.50151.700.00-11933.24%
COST260116C007800002024-05-24 3:10PM EDT780.00146.50144.60147.55+12.50+9.33%112432.76%
COST260116C007850002024-05-16 10:26AM EDT785.00136.25138.70145.500.00-17532.81%
COST260116C007900002023-12-21 11:38AM EDT790.0049.840.000.000.00--50.00%
COST260116C007950002024-05-24 10:30AM EDT795.00135.95133.35140.20+7.70+6.00%113832.58%
COST260116C008000002024-05-24 1:00PM EDT800.00136.60130.70137.30+10.20+8.07%616332.40%
COST260116C008050002024-05-24 10:50AM EDT805.00132.00128.10134.25+5.00+3.94%14232.17%
COST260116C008100002023-12-15 12:48PM EDT810.0038.300.000.000.00-36360.01%
COST260116C008150002024-05-24 10:49AM EDT815.00124.82122.70129.65+3.00+2.46%812332.07%
COST260116C008200002024-05-24 11:03AM EDT820.00125.00120.10126.50+15.00+13.64%234931.80%
COST260116C008250002024-05-16 3:39PM EDT825.00110.20117.55123.850.00-21931.65%
COST260116C008350002024-05-20 12:11PM EDT835.00106.90112.45118.850.00-14431.39%
COST260116C008400002024-05-24 3:23PM EDT840.00114.42110.15116.20+13.87+13.79%51731.22%
COST260116C008450002024-05-22 3:53PM EDT845.00104.57107.45113.500.00-114031.03%
COST260116C008500002023-12-19 10:50AM EDT850.0033.500.000.000.00--190.78%
COST260116C008550002024-05-23 2:18PM EDT855.00102.45102.60109.150.00-23630.88%
COST260116C008600002024-05-24 10:28AM EDT860.00101.58100.15106.90+4.27+4.39%19030.78%
COST260116C008650002024-03-20 9:31AM EDT865.0057.900.000.000.00-11520.78%
COST260116C008700002023-12-19 10:36AM EDT870.0032.540.000.000.00--11.56%
COST260116C008750002024-05-22 2:16PM EDT875.0092.7293.65100.150.00-212630.44%
COST260116C008800002024-05-23 3:41PM EDT880.0088.5591.6598.050.00-11430.34%
COST260116C008850002024-05-24 11:37AM EDT885.0096.2089.4597.95+6.20+6.89%12730.73%
COST260116C008900002023-12-22 11:51AM EDT890.0026.550.000.000.00-441.56%
COST260116C008950002024-05-09 2:20PM EDT895.0071.1885.2592.200.00-2430.14%
COST260116C009000002024-05-24 11:16AM EDT900.0088.2683.2090.00+4.46+5.32%37330.00%
COST260116C009050002024-05-24 11:37AM EDT905.0090.0081.3088.10+21.45+31.29%12629.92%
COST260116C009150002024-05-24 3:23PM EDT915.0081.8177.6584.15+39.86+95.02%1429.72%
COST260116C009200002024-05-14 11:26AM EDT920.0062.8775.7082.050.00-22229.57%
COST260116C009250002024-05-14 1:21PM EDT925.0059.8174.0081.800.00-15529.87%
COST260116C009300002023-12-19 4:20PM EDT930.0020.190.000.000.00-131.56%
COST260116C009400002024-05-23 12:12PM EDT940.0069.2468.5575.100.00-24529.29%
COST260116C009450002024-04-29 11:03AM EDT945.0032.7065.8573.200.00-1829.16%
COST260116C009600002024-05-24 9:37AM EDT960.0062.7062.2568.30+3.85+6.54%14228.93%
COST260116C009650002024-05-23 1:58PM EDT965.0060.2860.5067.100.00-42128.96%
COST260116C009800002024-04-11 2:08PM EDT980.0027.5046.6551.450.00-1325.87%
COST260116C009850002024-05-15 3:05PM EDT985.0047.2554.6560.600.00-3328.55%
COST260116C010000002024-05-24 3:30PM EDT1,000.0055.0049.4556.05+6.05+12.36%312628.27%
COST260116C010050002024-05-15 3:05PM EDT1,005.0042.2048.0055.350.00-31028.37%
COST260116C010200002024-05-24 12:29PM EDT1,020.0050.8745.4551.35+5.42+11.93%418328.16%
COST260116C010400002024-05-20 3:13PM EDT1,040.0038.5540.8547.500.00-72428.19%
COST260116C010600002024-05-24 12:29PM EDT1,060.0041.5837.1042.15+7.18+20.87%4927.71%
COST260116C010800002024-05-20 3:34PM EDT1,080.0030.6033.2038.350.00-37627.58%
COST260116C011000002024-05-23 3:48PM EDT1,100.0029.0429.7035.450.00-426627.64%
COST260116C011200002024-05-15 1:29PM EDT1,120.0021.5026.7031.750.00-1427.37%
COST260116C011400002024-05-16 1:59PM EDT1,140.0022.2023.6028.700.00-815127.23%
COST260116C011600002024-05-22 1:37PM EDT1,160.0021.3021.0526.250.00-43527.20%
COST260116C011800002024-05-24 1:11PM EDT1,180.0023.0019.1523.80+2.50+12.20%7027.11%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST260116P002650002024-05-22 1:07PM EDT265.000.730.271.600.00-1018241.72%
COST260116P002750002024-05-22 1:09PM EDT275.001.030.775.000.00-1017749.07%
COST260116P002800002023-12-22 2:33PM EDT280.002.300.000.000.00-517712.50%
COST260116P002850002024-05-22 1:08PM EDT285.001.130.865.150.00-106147.85%
COST260116P002900002023-12-06 10:35AM EDT290.002.950.000.000.00-118112.50%
COST260116P002950002024-05-23 1:42PM EDT295.001.650.972.950.00-121241.88%
COST260116P003000002023-12-13 2:22PM EDT300.002.540.000.000.00-25712.50%
COST260116P003050002024-05-22 3:40PM EDT305.001.611.011.700.00-11237.13%
COST260116P003100002023-12-15 3:25PM EDT310.003.000.000.000.00-420012.50%
COST260116P003150002024-05-23 3:33PM EDT315.001.501.142.440.00-24338.12%
COST260116P003200002023-11-24 11:02AM EDT320.004.250.009.600.00-61149.15%
COST260116P003250002024-05-23 2:17PM EDT325.001.801.235.750.00-14243.28%
COST260116P003300002024-04-25 3:51PM EDT330.002.701.255.850.00-101242.78%
COST260116P003350002024-05-24 1:17PM EDT335.002.351.315.90+0.06+2.62%16442.21%
COST260116P003400002024-04-25 3:52PM EDT340.002.371.376.000.00-10241.72%
COST260116P003450002024-04-25 3:55PM EDT345.002.441.406.100.00-41441.24%
COST260116P003500002024-04-25 3:56PM EDT350.002.451.486.200.00-2340.76%
COST260116P003550002024-05-24 3:45PM EDT355.002.591.576.35-0.61-19.06%82540.35%
COST260116P003600002023-11-24 11:05AM EDT360.007.550.0110.000.00-21444.04%
COST260116P003650002024-01-16 1:12AM EDT365.008.80--0.00---0.00%
COST260116P003700002023-12-08 10:49AM EDT370.006.501.0010.000.00-22642.75%
COST260116P003750002023-12-26 3:17PM EDT375.006.324.8510.000.00--542.11%
COST260116P003800002024-01-23 11:18AM EDT380.005.232.257.500.00-1138.79%
COST260116P003850002024-04-01 9:30AM EDT385.004.060.000.000.00-13112.50%
COST260116P003900002024-03-08 10:45AM EDT390.002.912.836.900.00-101036.94%
COST260116P003950002024-04-15 3:39PM EDT395.004.801.526.700.00-11836.15%
COST260116P004000002024-05-20 1:28PM EDT400.003.901.577.500.00-31436.50%
COST260116P004050002024-05-24 9:38AM EDT405.003.711.624.00-1.59-30.00%22431.52%
COST260116P004100002024-03-04 3:31PM EDT410.005.514.007.450.00-1335.35%
COST260116P004150002024-04-15 9:49AM EDT415.005.852.946.750.00-1634.04%
COST260116P004200002024-05-20 11:43AM EDT420.004.114.008.200.00-11035.04%
COST260116P004250002024-05-20 1:22PM EDT425.005.351.928.400.00-21434.70%
COST260116P004300002024-02-14 4:50PM EDT430.007.803.659.200.00-1134.92%
COST260116P004350002024-05-20 10:48AM EDT435.005.002.108.800.00-12934.02%
COST260116P004400002024-04-19 12:40PM EDT440.007.902.379.550.00-11334.17%
COST260116P004450002024-03-07 11:00AM EDT445.007.607.159.200.00-11633.33%
COST260116P004500002024-05-21 1:14PM EDT450.005.902.406.100.00-23129.81%
COST260116P004550002024-03-07 12:11PM EDT455.008.007.8513.000.00-21535.34%
COST260116P004600002024-05-13 1:38PM EDT460.006.904.7010.000.00-2632.46%
COST260116P004650002024-04-10 3:55PM EDT465.007.805.009.850.00-103731.83%
COST260116P004700002024-05-17 9:59AM EDT470.006.323.0010.450.00-1131.80%
COST260116P004750002024-05-17 9:59AM EDT475.006.673.008.450.00-11929.66%
COST260116P004800002024-05-20 9:30AM EDT480.007.004.0011.000.00-1631.21%
COST260116P004850002024-05-24 3:45PM EDT485.006.084.0011.25-2.31-27.53%510230.90%
COST260116P004900002024-05-22 10:58AM EDT490.007.854.0010.250.00-11129.65%
COST260116P004950002024-03-13 3:55PM EDT495.0010.5010.1010.750.00-21029.54%
COST260116P005000002024-05-24 11:33AM EDT500.007.607.109.55-0.70-8.43%359028.16%
COST260116P005050002024-05-15 10:12AM EDT505.009.656.5511.050.00-5212828.78%
COST260116P005100002023-12-26 2:41PM EDT510.0018.500.000.000.00-596.25%
COST260116P005150002024-04-30 12:37PM EDT515.0013.657.1012.000.00-111028.47%
COST260116P005200002024-05-22 10:53AM EDT520.009.757.1511.100.00-19027.39%
COST260116P005250002024-05-14 2:52PM EDT525.0012.007.3512.600.00-396227.90%
COST260116P005300002023-12-20 2:06PM EDT530.0022.740.000.000.00-556.25%
COST260116P005350002024-04-24 10:49AM EDT535.0016.088.4513.150.00-119327.29%
COST260116P005400002024-05-20 10:15AM EDT540.0011.458.5014.050.00-43827.35%
COST260116P005450002024-05-15 11:18AM EDT545.0013.609.2513.000.00-15126.26%
COST260116P005500002023-12-18 4:59PM EDT550.0025.500.000.000.00-8266.25%
COST260116P005550002024-05-22 9:30AM EDT555.0012.6011.7515.500.00-13726.74%
COST260116P005600002024-05-24 3:44PM EDT560.0012.7010.4016.85-0.60-4.51%12526.97%
COST260116P005650002024-05-10 10:07AM EDT565.0015.3011.6516.650.00-21826.39%
COST260116P005700002023-12-26 12:38PM EDT570.0030.850.000.000.00-1336.25%
COST260116P005750002024-05-20 1:22PM EDT575.0015.3512.4017.600.00-26725.91%
COST260116P005800002024-05-17 9:38AM EDT580.0018.1412.8516.300.00-11424.79%
COST260116P005850002024-04-29 12:09PM EDT585.0023.8513.4518.850.00-58625.56%
COST260116P005900002023-12-19 1:39PM EDT590.0032.800.000.000.00-3106.25%
COST260116P005950002024-05-24 2:17PM EDT595.0016.5014.6020.30-1.40-7.82%24025.26%
COST260116P006000002024-05-24 2:50PM EDT600.0017.0016.1017.65-2.45-12.60%215923.58%
COST260116P006050002024-05-20 1:34PM EDT605.0019.5015.4021.100.00-26524.65%
COST260116P006100002023-12-19 12:37PM EDT610.0039.100.000.000.00-1843.13%
COST260116P006150002024-05-16 1:07PM EDT615.0021.4017.4521.300.00-64723.78%
COST260116P006200002024-05-17 10:53AM EDT620.0022.7017.5023.350.00-13224.15%
COST260116P006250002024-05-24 11:44AM EDT625.0021.1018.4524.35-2.30-9.83%15324.06%
COST260116P006300002023-12-26 12:51PM EDT630.0046.600.000.000.00-1653.13%
COST260116P006350002024-05-16 2:12PM EDT635.0024.6220.4026.300.00-133023.84%
COST260116P006400002024-05-16 12:34PM EDT640.0025.8221.6525.200.00-71622.93%
COST260116P006450002024-05-23 11:37AM EDT645.0024.5021.6027.000.00-12123.11%
COST260116P006500002023-12-26 4:14PM EDT650.0053.000.000.000.00-2233.13%
COST260116P006550002024-05-23 2:06PM EDT655.0028.0023.4528.950.00-23622.83%
COST260116P006600002024-05-24 11:46AM EDT660.0026.8524.4529.90-4.50-14.35%12922.66%
COST260116P006650002024-05-20 1:21PM EDT665.0030.4525.6031.400.00-113322.68%
COST260116P006700002023-12-21 1:00PM EDT670.0066.000.000.000.00-1183.13%
COST260116P006750002024-05-23 12:19PM EDT675.0031.0027.5033.500.00-11622.36%
COST260116P006800002024-05-24 10:55AM EDT680.0032.2828.4035.40-1.17-3.50%310922.47%
COST260116P006850002024-05-24 11:38AM EDT685.0032.0430.5536.10-1.31-3.93%202422.17%
COST260116P006900002023-12-19 10:49AM EDT690.0067.660.000.000.00--13.13%
COST260116P006950002024-05-24 11:38AM EDT695.0034.2432.6038.10-3.31-8.81%207121.76%
COST260116P007000002024-05-24 10:13AM EDT700.0038.2033.7539.05-1.14-2.90%220021.52%
COST260116P007050002024-05-24 10:55AM EDT705.0038.1834.6041.20-1.97-4.91%26621.64%
COST260116P007100002023-12-12 10:56AM EDT710.0099.350.000.000.00--31.56%
COST260116P007150002024-05-24 10:13AM EDT715.0041.7039.0543.20-3.50-7.74%26021.15%
COST260116P007200002024-05-24 12:13PM EDT720.0040.6040.2045.25-1.53-3.63%37121.20%
COST260116P007250002024-05-23 1:39PM EDT725.0045.1041.4046.700.00-14321.06%
COST260116P007350002024-05-24 2:30PM EDT735.0045.2743.8550.60-26.91-37.28%14921.03%
COST260116P007400002024-05-23 12:02PM EDT740.0048.0844.7550.850.00-13020.54%
COST260116P007450002024-05-24 2:30PM EDT745.0048.3346.6052.10-3.22-6.25%34220.31%
COST260116P007500002023-12-22 11:25AM EDT750.00102.500.000.000.00-121.56%
COST260116P007550002024-05-16 10:10AM EDT755.0056.0548.0056.150.00-74920.23%
COST260116P007600002024-05-24 11:57AM EDT760.0053.5651.7557.05-9.55-15.13%33119.88%
COST260116P007650002024-05-15 12:04PM EDT765.0063.0052.8558.950.00-21719.78%
COST260116P007700002023-12-18 3:28PM EDT770.00106.920.000.000.00-800.78%
COST260116P007750002024-05-15 10:24AM EDT775.0066.5456.6561.900.00-1919.34%
COST260116P007800002024-05-24 12:15PM EDT780.0060.0058.5564.30-5.70-8.68%33019.33%
COST260116P007850002024-05-23 12:48PM EDT785.0064.8060.8566.250.00-51419.20%
COST260116P007950002024-05-23 2:17PM EDT795.0070.8064.7070.300.00-21218.95%
COST260116P008000002024-05-24 2:22PM EDT800.0068.0266.9571.25-4.83-6.63%512418.54%
COST260116P008050002024-05-14 12:06PM EDT805.0084.5568.7074.300.00-91218.64%
COST260116P008100002023-12-19 10:45AM EDT810.00142.870.000.000.00--50.00%
COST260116P008150002024-05-24 11:34AM EDT815.0071.4872.8079.000.00-2018.45%
COST260116P008200002024-05-24 3:52PM EDT820.0078.0075.2081.20-14.10-15.31%1318.30%
COST260116P008250002024-05-14 12:06PM EDT825.0094.8077.6583.300.00-5818.11%
COST260116P008350002024-05-14 10:38AM EDT835.00100.1782.4587.750.00-1217.77%
COST260116P008400002024-05-24 11:35AM EDT840.0084.7384.6090.25-5.27-5.86%1517.65%
COST260116P008550002024-03-25 10:46AM EDT855.00138.00140.90144.150.00-101028.43%
COST260116P008600002024-05-20 3:27PM EDT860.00103.2095.05101.500.00-3517.32%
COST260116P008650002024-03-11 9:44AM EDT865.00155.63149.00165.000.00-2031.94%
COST260116P008800002024-05-13 1:29PM EDT880.00125.36105.55112.350.00-4116.70%
COST260116P008850002024-05-13 1:29PM EDT885.00128.62109.05116.750.00-16816.93%
COST260116P009000002024-05-13 1:32PM EDT900.00139.01118.55124.700.00-2116.23%
COST260116P010000002024-03-08 2:36PM EDT1,000.00274.00281.00291.000.00-1039.54%