Australia markets open in 7 hours 2 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
711.74-4.22 (-0.59%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C002550002023-12-22 1:39PM EDT255.00404.87429.00437.250.00--50.00%
COST240419C002700002023-12-22 1:39PM EDT270.00404.870.000.000.00-3450.00%
COST240419C002850002024-02-28 10:55AM EDT285.00462.90443.30453.000.00-511881.47%
COST240419C002950002023-12-20 12:53PM EDT295.00360.68398.00407.750.00--120.00%
COST240419C003000002023-12-20 4:58PM EDT300.00365.130.000.000.00-5140.00%
COST240419C003050002024-01-16 1:11AM EDT305.00235.00--0.00---0.00%
COST240419C003100002023-12-20 12:53PM EDT310.00360.680.000.000.00-11120.00%
COST240419C003150002023-12-15 10:38AM EDT315.00325.63367.35375.750.00--80.00%
COST240419C003200002023-08-18 2:18PM EDT320.00235.00244.50248.800.00-210.00%
COST240419C003250002024-04-16 10:28AM EDT325.00396.61384.00391.300.00-13398.05%
COST240419C003300002023-12-15 10:38AM EDT330.00325.630.000.000.00-3280.00%
COST240419C003350002023-12-28 11:43AM EDT335.00334.28350.10359.500.00--30.00%
COST240419C003400002023-11-20 11:24AM EDT340.00244.65327.25332.350.00-130.00%
COST240419C003450002024-03-06 10:40AM EDT345.00425.84363.10370.650.00-110293.75%
COST240419C003500002023-12-19 1:12PM EDT350.00332.150.000.000.00--40.00%
COST240419C003600002023-12-19 1:50PM EDT360.00322.250.000.000.00-10110.00%
COST240419C003650002023-12-14 11:10AM EDT365.00261.65318.10326.550.00--30.00%
COST240419C003750002024-03-13 9:54AM EDT375.00355.42351.90357.750.00-12621.66%
COST240419C003800002023-12-14 11:10AM EDT380.00261.65282.20289.350.00-330.00%
COST240419C003850002024-02-14 11:49AM EDT385.00337.35338.00347.550.00-28579.37%
COST240419C003900002023-08-18 12:58PM EDT390.00171.31178.25181.400.00-420.00%
COST240419C004000002023-12-22 10:38AM EDT400.00275.60261.00270.650.00-500.00%
COST240419C004100002024-04-02 12:29PM EDT410.00303.09298.55305.900.00-12265.04%
COST240419C004150002024-01-16 1:11AM EDT415.00134.00--0.00---0.00%
COST240419C004200002024-03-08 1:05PM EDT420.00313.80291.05299.000.00-233346.63%
COST240419C004250002023-09-27 3:32PM EDT425.00154.50130.80135.450.00-110.00%
COST240419C004300002023-10-26 2:14PM EDT430.00134.00168.00173.600.00-100.00%
COST240419C004350002023-12-28 10:46AM EDT435.00236.00252.00261.000.00-150.00%
COST240419C004400002023-12-28 12:44PM EDT440.00229.98247.00256.000.00--40.00%
COST240419C004450002024-03-07 3:02PM EDT445.00343.72266.15274.000.00-39314.89%
COST240419C004500002023-12-19 11:39AM EDT450.00136.72219.30228.600.00-150.00%
COST240419C004550002023-10-18 3:43PM EDT455.00135.70132.80136.450.00-840.00%
COST240419C004600002023-12-15 11:08AM EDT460.0090.46209.95218.60-109.03-54.65%3100.00%
COST240419C004650002024-04-15 9:37AM EDT465.00270.48243.60251.550.00-113226.95%
COST240419C004700002024-01-18 3:35PM EDT470.00220.00254.00262.050.00-22429.09%
COST240419C004750002023-11-28 12:07PM EDT475.00118.55191.15199.850.00-160.00%
COST240419C004800002023-12-22 4:43PM EDT480.0093.50190.80199.550.00-4130.00%
COST240419C004850002024-04-16 1:28PM EDT485.00231.64223.50231.000.00-125192.58%
COST240419C004900002024-03-06 1:18PM EDT490.00285.90221.40229.450.00-23265.41%
COST240419C004950002024-03-08 10:48AM EDT495.00253.00216.25224.300.00-511257.10%
COST240419C005000002024-04-15 3:17PM EDT500.00220.19210.30216.550.00-530216.75%
COST240419C005050002024-03-15 2:30PM EDT505.00225.76222.55230.450.00-134399.38%
COST240419C005100002024-02-01 12:44PM EDT510.00198.48241.60245.000.00-1325532.52%
COST240419C005150002024-04-08 9:38AM EDT515.00198.44193.75201.150.00-114174.02%
COST240419C005200002024-03-22 3:12PM EDT520.00219.08189.00196.250.00-210175.44%
COST240419C005250002024-04-02 11:23AM EDT525.00189.28184.40191.000.00-1454173.10%
COST240419C005300002024-03-06 2:34PM EDT530.00245.42181.35189.550.00-130219.26%
COST240419C005350002024-04-12 9:59AM EDT535.00197.44173.75181.500.00-116161.62%
COST240419C005400002024-03-28 2:59PM EDT540.00194.25168.80176.600.00-120159.23%
COST240419C005450002024-04-09 10:18AM EDT545.00168.01164.45171.000.00-257155.37%
COST240419C005500002024-04-15 12:04PM EDT550.00184.05158.75166.150.00-144142.87%
COST240419C005550002024-04-01 9:38AM EDT555.00177.40154.30161.750.00-272153.37%
COST240419C005600002024-04-12 12:34PM EDT560.00169.59148.75156.600.00-270140.53%
COST240419C005650002024-04-16 3:32PM EDT565.00155.45144.00151.900.00-1125142.48%
COST240419C005700002024-04-10 3:53PM EDT570.00152.84138.55146.800.00-151131.69%
COST240419C005750002024-04-17 11:29AM EDT575.00140.89133.70141.20+1.90+1.37%189121.44%
COST240419C005800002024-04-16 12:10PM EDT580.00138.75130.90136.600.00-1131142.60%
COST240419C005850002024-04-16 3:32PM EDT585.00135.95123.60131.100.00-10187110.25%
COST240419C005900002024-04-15 11:37AM EDT590.00145.12119.15126.050.00-3414112.55%
COST240419C005950002024-04-15 12:55PM EDT595.00133.86113.70121.600.00-1139109.38%
COST240419C006000002024-04-17 12:27PM EDT600.00113.04108.80116.45-18.96-14.36%3151104.54%
COST240419C006050002024-04-17 12:06PM EDT605.00107.40104.25111.35-3.12-2.82%1265103.76%
COST240419C006100002024-04-15 3:11PM EDT610.00110.55100.30106.600.00-5161109.67%
COST240419C006150002024-04-16 3:25PM EDT615.00102.4395.35101.600.00-2111105.37%
COST240419C006200002024-04-17 11:20AM EDT620.0096.8189.9596.25-5.45-5.33%16395.48%
COST240419C006250002024-04-17 10:04AM EDT625.0095.8386.3091.30-8.54-8.18%352099.98%
COST240419C006300002024-04-16 1:51PM EDT630.0084.3279.2086.500.00-1114582.86%
COST240419C006350002024-04-16 12:49PM EDT635.0083.0476.6081.350.00-423992.26%
COST240419C006400002024-04-15 10:59AM EDT640.0096.6269.3076.350.00-708873.80%
COST240419C006450002024-04-15 12:38PM EDT645.0084.3065.2571.200.00-219174.56%
COST240419C006500002024-04-17 12:14PM EDT650.0063.1059.3066.35-23.31-26.98%47665.11%
COST240419C006550002024-04-09 11:57AM EDT655.0056.4754.1061.200.00-157658.42%
COST240419C006600002024-04-16 3:50PM EDT660.0057.4649.3056.400.00-510356.64%
COST240419C006650002024-04-16 1:54PM EDT665.0049.3745.4051.450.00-739758.03%
COST240419C006700002024-04-16 3:50PM EDT670.0047.4940.1046.350.00-33551.45%
COST240419C006750002024-04-16 3:41PM EDT675.0042.1736.5041.750.00-544253.78%
COST240419C006800002024-04-16 2:51PM EDT680.0038.5031.3536.600.00-419463.38%
COST240419C006850002024-04-16 3:35PM EDT685.0037.6626.7029.20+6.66+21.48%152943.70%
COST240419C006900002024-04-16 2:12PM EDT690.0028.1721.8025.700.00-211446.42%
COST240419C006950002024-04-17 11:45AM EDT695.0019.4016.7518.65-7.00-26.52%241329.40%
COST240419C007000002024-04-17 11:53AM EDT700.0014.6113.0013.75-3.64-19.95%221,51224.22%
COST240419C007050002024-04-17 12:22PM EDT705.0010.009.159.60-5.28-34.55%2034821.83%
COST240419C007100002024-04-17 12:37PM EDT710.006.205.856.25-3.98-39.10%2240420.74%
COST240419C007150002024-04-17 12:37PM EDT715.003.903.804.10-2.90-42.65%19843221.61%
COST240419C007200002024-04-17 12:41PM EDT720.002.202.202.32-2.09-48.72%25490921.19%
COST240419C007250002024-04-17 12:38PM EDT725.001.051.051.21-1.44-57.83%1571,33321.01%
COST240419C007275002024-04-17 12:42PM EDT727.500.750.720.86-1.38-64.49%15237421.07%
COST240419C007300002024-04-17 12:43PM EDT730.000.510.450.56-0.94-61.84%2691,07020.75%
COST240419C007325002024-04-17 12:37PM EDT732.500.350.300.39-0.75-68.18%10649320.95%
COST240419C007350002024-04-17 12:43PM EDT735.000.250.250.29-0.53-66.25%2613,55021.49%
COST240419C007375002024-04-17 12:38PM EDT737.500.200.150.24-0.35-63.64%8847122.44%
COST240419C007400002024-04-17 12:43PM EDT740.000.140.140.17-0.27-65.85%2381,46222.73%
COST240419C007425002024-04-17 12:25PM EDT742.500.120.100.15-0.20-62.50%4334223.83%
COST240419C007450002024-04-17 12:38PM EDT745.000.090.060.11-0.16-64.00%751,07824.22%
COST240419C007475002024-04-17 12:37PM EDT747.500.070.050.08-0.12-63.16%3417424.61%
COST240419C007500002024-04-17 12:42PM EDT750.000.070.070.08-0.10-58.82%1091,48526.07%
COST240419C007525002024-04-17 12:38PM EDT752.500.060.050.08-0.04-44.44%2822427.44%
COST240419C007550002024-04-17 12:32PM EDT755.000.040.040.06-0.08-66.67%301,16727.83%
COST240419C007600002024-04-17 12:13PM EDT760.000.040.010.17-0.01-20.00%1001,06135.16%
COST240419C007650002024-04-17 12:10PM EDT765.000.030.030.04-0.03-50.00%2246331.64%
COST240419C007700002024-04-17 12:07PM EDT770.000.010.010.06-0.04-80.00%111,34635.74%
COST240419C007750002024-04-17 11:01AM EDT775.000.030.010.040.00-444136.52%
COST240419C007800002024-04-17 10:12AM EDT780.000.010.010.03-0.02-66.67%3153337.89%
COST240419C007850002024-04-17 10:27AM EDT785.000.030.000.05-0.15-83.33%254142.38%
COST240419C007900002024-04-16 12:58PM EDT790.000.030.000.03-0.02-40.00%480342.58%
COST240419C007950002024-04-17 11:30AM EDT795.000.020.000.05-0.01-33.33%339247.27%
COST240419C008000002024-04-17 12:33PM EDT800.000.020.020.030.00-461,82947.07%
COST240419C008050002024-04-11 12:44PM EDT805.000.030.000.03-0.09-75.00%142849.22%
COST240419C008100002024-04-16 11:22AM EDT810.000.030.000.050.00-827750.78%
COST240419C008150002024-04-16 11:08AM EDT815.000.020.000.260.00-115763.09%
COST240419C008200002024-04-17 10:34AM EDT820.000.010.000.12-0.02-66.67%31,17359.96%
COST240419C008250002024-04-16 11:07AM EDT825.000.010.000.020.00-5220952.34%
COST240419C008300002024-04-16 9:50AM EDT830.000.010.010.240.00-721670.12%
COST240419C008350002024-04-15 11:14AM EDT835.000.080.000.250.00-16372.46%
COST240419C008400002024-04-15 11:44AM EDT840.000.030.000.250.00-433574.80%
COST240419C008450002024-04-15 3:30PM EDT845.000.020.000.020.00-2914060.16%
COST240419C008500002024-04-17 12:41PM EDT850.000.010.010.050.00-192,69168.36%
COST240419C008550002024-04-16 11:13AM EDT855.000.010.000.310.00-167883.79%
COST240419C008600002024-04-11 11:34AM EDT860.000.200.000.010.00-2128962.50%
COST240419C008650002024-04-16 9:49AM EDT865.000.010.000.030.00-2014670.31%
COST240419C008700002024-04-11 3:12PM EDT870.000.250.000.010.00-140065.63%
COST240419C008750002024-04-15 9:59AM EDT875.000.010.000.310.00-16092.97%
COST240419C008800002024-04-12 10:09AM EDT880.000.020.000.010.00-2030068.75%
COST240419C008850002024-04-15 3:01PM EDT885.000.010.000.310.00-331097.36%
COST240419C008900002024-04-03 9:49AM EDT890.000.040.000.010.00-148573.44%
COST240419C008950002024-04-10 3:22PM EDT895.000.080.000.310.00-461101.76%
COST240419C009000002024-04-10 3:22PM EDT900.000.150.000.010.00-581176.56%
COST240419C009050002024-04-15 3:02PM EDT905.000.010.000.020.00-12182.03%
COST240419C009100002024-04-11 12:32PM EDT910.000.010.000.050.00-509290.23%
COST240419C009150002024-04-12 1:12PM EDT915.000.020.000.020.00-16785.94%
COST240419C009200002024-04-04 3:23PM EDT920.000.020.000.150.00-1164103.91%
COST240419C009250002024-04-09 9:30AM EDT925.000.050.000.150.00-185105.86%
COST240419C009300002024-03-26 9:30AM EDT930.000.080.000.310.00-313116.41%
COST240419C009350002024-04-09 9:30AM EDT935.000.030.000.050.00-161899.22%
COST240419C009400002024-04-04 10:38AM EDT940.000.010.000.050.00-20111100.78%
COST240419C009450002024-03-12 12:43PM EDT945.000.120.000.310.00-12122.46%
COST240419C009500002024-04-05 10:49AM EDT950.000.020.000.020.00-210396.88%
COST240419C009550002024-04-01 12:15PM EDT955.000.030.000.050.00-116106.25%
COST240419C009600002024-04-01 10:38AM EDT960.000.020.000.020.00-123100.00%
COST240419C009650002024-04-02 3:47PM EDT965.000.010.000.020.00-1602101.56%
COST240419C009700002024-03-28 11:53AM EDT970.000.030.000.310.00-1012132.32%
COST240419C009750002024-03-22 3:07PM EDT975.000.030.000.310.00-15134.18%
COST240419C009800002024-03-27 10:19AM EDT980.000.020.000.310.00-12136.13%
COST240419C009850002024-04-10 2:44PM EDT985.000.020.000.020.00-1026107.81%
COST240419C010000002024-03-27 9:54AM EDT1,000.000.010.000.050.00-1015121.09%
COST240419C010100002024-03-11 3:37PM EDT1,010.000.100.000.660.00-2050160.55%
COST240419C010200002024-03-22 11:07AM EDT1,020.000.050.000.100.00-141135.16%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P002550002024-02-29 10:30AM EDT255.000.100.000.670.00-152451.56%
COST240419P002650002024-01-11 3:49PM EDT265.000.050.000.460.00-816417.58%
COST240419P002700002023-12-20 1:23PM EDT270.000.050.000.000.00-105350.00%
COST240419P002750002024-03-04 2:48PM EDT275.000.030.000.060.00-111334.38%
COST240419P002800002023-12-20 1:24PM EDT280.000.050.000.000.00-41650.00%
COST240419P002850002024-02-08 1:11PM EDT285.000.010.000.300.00-514371.48%
COST240419P002900002023-12-26 2:37PM EDT290.000.070.000.000.00-5950.00%
COST240419P002950002024-01-11 3:51PM EDT295.000.050.000.460.00-913374.61%
COST240419P003000002023-12-21 1:52PM EDT300.000.040.000.000.00-101450.00%
COST240419P003050002024-01-25 2:32PM EDT305.000.030.000.700.00-1458378.91%
COST240419P003100002023-12-21 1:50PM EDT310.000.060.000.000.00-51350.00%
COST240419P003150002024-02-08 1:11PM EDT315.000.040.000.980.00-853380.47%
COST240419P003200002023-12-26 2:36PM EDT320.000.140.000.000.00-43450.00%
COST240419P003250002024-02-02 4:31PM EDT325.000.040.000.940.00-1837365.04%
COST240419P003300002023-12-22 1:09PM EDT330.000.100.000.000.00-262950.00%
COST240419P003350002024-02-13 10:30AM EDT335.000.010.000.510.00-1140327.34%
COST240419P003400002023-12-21 1:48PM EDT340.000.120.000.000.00-73050.00%
COST240419P003450002024-01-25 2:32PM EDT345.000.040.000.700.00-1127327.34%
COST240419P003500002023-12-20 1:17PM EDT350.000.120.000.000.00-612150.00%
COST240419P003550002024-03-11 11:35AM EDT355.000.010.000.300.00-147287.11%
COST240419P003600002023-12-21 12:26PM EDT360.000.200.000.000.00-22050.00%
COST240419P003650002024-01-25 2:34PM EDT365.000.070.000.720.00-104145304.69%
COST240419P003700002023-12-22 12:46PM EDT370.000.210.000.000.00-11750.00%
COST240419P003750002024-04-15 9:37AM EDT375.000.010.000.010.00-162200.00%
COST240419P003800002024-02-02 4:30PM EDT380.000.130.000.940.00-26297.46%
COST240419P003850002024-04-12 12:23PM EDT385.000.020.000.010.00-264193.75%
COST240419P003900002024-04-16 9:49AM EDT390.000.010.000.010.00-124187.50%
COST240419P003950002024-03-06 10:30AM EDT395.000.040.000.310.00-151246.48%
COST240419P004000002024-04-04 3:29PM EDT400.000.150.000.010.00-358181.25%
COST240419P004050002024-04-08 10:29AM EDT405.000.130.000.010.00-168178.13%
COST240419P004100002024-03-28 12:53PM EDT410.000.070.000.010.00-656175.00%
COST240419P004150002024-03-28 12:53PM EDT415.000.040.000.010.00-676168.75%
COST240419P004200002024-03-28 12:53PM EDT420.000.040.000.010.00-615168.75%
COST240419P004250002024-03-28 12:53PM EDT425.000.070.000.050.00-636184.38%
COST240419P004300002024-03-28 12:53PM EDT430.000.040.000.310.00-613213.67%
COST240419P004350002024-03-28 12:53PM EDT435.000.070.000.310.00-6816208.98%
COST240419P004400002024-03-06 12:00PM EDT440.000.050.000.680.00-1044224.12%
COST240419P004450002024-03-07 4:45PM EDT445.000.220.000.610.00-150216.41%
COST240419P004500002024-03-11 12:21PM EDT450.000.090.003.100.00-126163267.63%
COST240419P004550002024-04-10 12:46PM EDT455.000.030.000.190.00-147182.03%
COST240419P004600002024-04-10 10:13AM EDT460.000.020.000.310.00-255187.11%
COST240419P004650002024-03-18 11:01AM EDT465.000.030.000.310.00-2201183.01%
COST240419P004700002024-04-12 12:37PM EDT470.000.010.000.010.00-3103131.25%
COST240419P004750002024-04-04 11:10AM EDT475.000.050.000.310.00-170174.61%
COST240419P004800002024-03-22 2:36PM EDT480.000.070.000.310.00-157170.51%
COST240419P004850002024-03-11 9:30AM EDT485.000.650.000.000.00-235250.00%
COST240419P004900002024-04-08 1:20PM EDT490.000.010.000.310.00-23120162.30%
COST240419P004950002024-04-09 12:29PM EDT495.000.030.000.310.00-194158.20%
COST240419P005000002024-04-17 12:14PM EDT500.000.060.000.03-0.07-53.85%1136123.44%
COST240419P005050002024-04-03 10:15AM EDT505.000.050.000.020.00-51,765117.19%
COST240419P005100002024-04-03 10:02AM EDT510.000.040.000.020.00-11,093114.06%
COST240419P005150002024-04-10 9:49AM EDT515.000.020.000.010.00-1135106.25%
COST240419P005200002024-04-15 3:51PM EDT520.000.040.000.020.00-388107.81%
COST240419P005250002024-04-08 11:58AM EDT525.000.030.000.020.00-281,141104.69%
COST240419P005300002024-04-12 10:02AM EDT530.000.030.000.020.00-10323101.56%
COST240419P005350002024-04-11 3:57PM EDT535.000.150.000.310.00-11,371127.34%
COST240419P005400002024-04-15 3:51PM EDT540.000.090.000.310.00-4171123.63%
COST240419P005450002024-04-09 3:35PM EDT545.000.520.000.310.00-3679119.92%
COST240419P005500002024-04-15 12:10PM EDT550.000.020.000.010.00-2933284.38%
COST240419P005550002024-04-11 3:13PM EDT555.000.020.000.020.00-424385.94%
COST240419P005600002024-04-09 3:35PM EDT560.000.060.000.310.00-5206108.89%
COST240419P005650002024-04-15 9:38AM EDT565.000.020.000.010.00-151,06076.56%
COST240419P005700002024-04-11 2:26PM EDT570.000.060.000.090.00-313788.67%
COST240419P005750002024-04-16 11:54AM EDT575.000.010.000.010.00-1037971.88%
COST240419P005800002024-04-16 2:03PM EDT580.000.120.000.310.00-467494.53%
COST240419P005850002024-04-12 11:45AM EDT585.000.040.000.050.00-5543275.00%
COST240419P005900002024-04-12 3:50PM EDT590.000.050.000.080.00-130775.39%
COST240419P005950002024-04-12 12:30PM EDT595.000.050.000.310.00-819683.98%
COST240419P006000002024-04-16 2:11PM EDT600.000.020.000.040.00-161564.84%
COST240419P006050002024-04-16 2:12PM EDT605.000.020.000.040.00-246061.72%
COST240419P006100002024-04-16 1:04PM EDT610.000.010.000.140.00-516066.99%
COST240419P006150002024-04-15 9:38AM EDT615.000.050.000.050.00-2478757.42%
COST240419P006200002024-04-17 9:30AM EDT620.000.290.000.29+0.28+2,800.00%838666.11%
COST240419P006250002024-04-15 9:38AM EDT625.000.050.000.310.00-172663.28%
COST240419P006300002024-04-17 12:40PM EDT630.000.020.010.02-0.02-50.00%1038947.66%
COST240419P006350002024-04-15 2:18PM EDT635.000.040.000.070.00-3799451.17%
COST240419P006400002024-04-16 2:03PM EDT640.000.070.020.050.00-950746.09%
COST240419P006450002024-04-17 9:38AM EDT645.000.050.020.070.00-550344.82%
COST240419P006500002024-04-17 11:20AM EDT650.000.050.030.070.00-660541.70%
COST240419P006550002024-04-16 1:44PM EDT655.000.030.010.180.00-5032543.85%
COST240419P006600002024-04-16 12:48PM EDT660.000.060.020.180.00-267740.38%
COST240419P006650002024-04-17 11:19AM EDT665.000.070.050.12-0.04-36.36%1181634.77%
COST240419P006700002024-04-17 10:59AM EDT670.000.080.070.12-0.06-42.86%3943431.45%
COST240419P006750002024-04-17 12:24PM EDT675.000.110.110.18-0.03-21.43%101,76929.93%
COST240419P006800002024-04-17 12:42PM EDT680.000.240.170.24+0.04+25.00%871,15227.74%
COST240419P006850002024-04-17 11:58AM EDT685.000.240.270.37-0.05-17.24%5088526.12%
COST240419P006900002024-04-17 12:39PM EDT690.000.500.430.53+0.01+2.04%2151,14524.02%
COST240419P006950002024-04-17 12:36PM EDT695.000.790.790.90+0.12+17.91%1211,38322.80%
COST240419P007000002024-04-17 12:42PM EDT700.001.521.411.57+0.28+22.58%2484,08521.88%
COST240419P007050002024-04-17 12:38PM EDT705.002.362.532.68+0.46+24.21%25499921.06%
COST240419P007100002024-04-17 12:38PM EDT710.004.103.904.10+0.90+28.12%5001,35819.15%
COST240419P007150002024-04-17 12:37PM EDT715.006.656.206.80+1.68+33.80%1311,54619.40%
COST240419P007200002024-04-17 12:41PM EDT720.009.809.7510.60+2.30+30.67%2612,04621.31%
COST240419P007250002024-04-17 12:41PM EDT725.0013.9013.1514.75+3.90+39.00%5364322.71%
COST240419P007275002024-04-17 11:33AM EDT727.5015.1015.2516.80+2.00+15.27%3229922.39%
COST240419P007300002024-04-17 12:38PM EDT730.0018.3017.5519.70+3.87+26.82%9971327.45%
COST240419P007325002024-04-17 11:08AM EDT732.5015.4816.6022.50-1.86-10.73%724431.81%
COST240419P007350002024-04-17 11:45AM EDT735.0021.4821.0525.60+1.95+9.98%982337.95%
COST240419P007375002024-04-16 10:56AM EDT737.5020.5022.6026.95+2.61+14.59%37432.61%
COST240419P007400002024-04-17 10:30AM EDT740.0022.8025.7030.10-0.62-2.65%360139.61%
COST240419P007425002024-04-16 11:50AM EDT742.5024.2526.6032.350.00-32540.09%
COST240419P007450002024-04-15 3:11PM EDT745.0026.0030.6035.150.00-3519744.53%
COST240419P007475002024-04-15 10:48AM EDT747.5013.3531.3537.700.00-6847.12%
COST240419P007500002024-04-15 12:41PM EDT750.0022.0034.7540.750.00-194853.25%
COST240419P007525002024-04-03 3:35PM EDT752.5047.8336.8043.950.00-220060.17%
COST240419P007550002024-04-15 12:30PM EDT755.0024.7539.4045.750.00-1057.74%
COST240419P007600002024-04-15 10:57AM EDT760.0024.9045.1550.350.00-4359.05%
COST240419P007650002024-04-03 3:35PM EDT765.0059.8649.2556.300.00-202070.43%
COST240419P007700002024-04-04 3:33PM EDT770.0067.1054.5561.150.00-10473.63%
COST240419P007750002024-04-03 3:50PM EDT775.0069.3159.6564.950.00-2067.48%
COST240419P007800002024-04-10 2:33PM EDT780.0055.7564.4070.250.00-25574.17%
COST240419P007850002024-04-15 12:05PM EDT785.0051.4568.9075.850.00-1083.40%
COST240419P007900002024-04-04 3:53PM EDT790.0084.7073.8581.250.00-1090.67%
COST240419P007950002024-03-08 12:12PM EDT795.0061.6576.5085.850.00-20091.08%
COST240419P008000002024-03-25 11:51AM EDT800.0071.7783.4089.750.00-1083.30%
COST240419P008050002024-03-11 3:55PM EDT805.0090.8178.0086.650.00-10100.00%
COST240419P008100002024-04-03 9:30AM EDT810.00102.0095.85100.300.00-3096.51%
COST240419P008150002024-03-14 3:51PM EDT815.0084.6480.0588.500.00-100.00%
COST240419P008200002024-03-11 3:10PM EDT820.00104.6093.00101.900.00-16000.00%
COST240419P008250002024-03-11 3:12PM EDT825.00110.2998.00106.550.00-300.00%
COST240419P008300002024-03-11 3:12PM EDT830.00115.32103.00110.300.00-600.00%
COST240419P008350002024-03-20 10:06AM EDT835.00103.20118.70126.400.00-10125.10%
COST240419P008400002024-03-11 3:13PM EDT840.00125.87113.15120.300.00-400.00%
COST240419P008450002024-03-08 4:07PM EDT845.00115.04126.60134.850.00-150113.77%
COST240419P008500002024-03-08 4:07PM EDT850.00120.11131.90139.800.00-300116.11%
COST240419P008550002024-03-08 4:07PM EDT855.00125.31136.55144.850.00-150119.85%
COST240419P008750002024-02-01 2:42PM EDT875.00171.84123.40127.800.00--00.00%
COST240419P009100002024-03-08 4:39PM EDT910.00182.47191.55199.700.00-30148.44%
COST240419P009150002024-03-08 4:39PM EDT915.00187.49196.65204.850.00-30153.78%
COST240419P009200002024-03-01 1:21PM EDT920.00172.07183.00192.000.00-400.00%
COST240419P009250002024-03-07 4:58PM EDT925.00142.97206.90214.850.00-10159.08%
COST240419P009450002024-03-08 4:39PM EDT945.00217.26226.70234.800.00-20168.43%
COST240419P009500002024-03-08 4:39PM EDT950.00222.28231.75239.800.00-10170.95%
COST240419P009650002024-03-08 2:29PM EDT965.00235.21246.00255.450.00-30189.84%
COST240419P010100002024-04-12 1:11PM EDT1,010.00280.87294.85301.700.00-20122.66%