COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00220000 | 2023-05-19 3:36PM EDT | 220.00 | 276.93 | 294.55 | 300.65 | 0.00 | - | 20 | 50 | 256.84% |
| COST230616C00230000 | 2022-08-30 11:43AM EDT | 230.00 | 302.07 | 255.55 | 259.60 | 0.00 | - | - | 4 | 0.00% |
| COST230616C00240000 | 2023-05-02 3:30PM EDT | 240.00 | 254.73 | 270.15 | 274.60 | 0.00 | - | 1 | 2 | 0.00% |
| COST230616C00250000 | 2023-06-02 9:39AM EDT | 250.00 | 266.00 | 264.50 | 270.65 | 0.00 | - | 1 | 7 | 218.95% |
| COST230616C00260000 | 2022-10-17 2:48PM EDT | 260.00 | 212.06 | 258.75 | 262.85 | 0.00 | - | 16 | 15 | 308.94% |
| COST230616C00270000 | 2023-01-23 1:54PM EDT | 270.00 | 227.00 | 228.80 | 233.60 | 0.00 | - | 1 | 11 | 0.00% |
| COST230616C00280000 | 2022-05-24 11:47AM EDT | 280.00 | 166.00 | 204.20 | 210.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST230616C00295000 | 2023-04-20 9:43AM EDT | 295.00 | 204.30 | 198.00 | 207.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00300000 | 2023-05-03 3:51PM EDT | 300.00 | 190.98 | 210.40 | 215.95 | 0.00 | - | 1 | 4 | 0.00% |
| COST230616C00305000 | 2022-09-23 12:05PM EDT | 305.00 | 180.36 | 182.35 | 186.90 | 0.00 | - | 2 | 1 | 0.00% |
| COST230616C00310000 | 2022-06-01 1:26PM EDT | 310.00 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00320000 | 2023-06-05 11:38AM EDT | 320.00 | 198.51 | 194.80 | 200.70 | 0.00 | - | 1 | 3 | 159.47% |
| COST230616C00325000 | 2023-03-17 11:10AM EDT | 325.00 | 162.40 | 166.80 | 170.95 | 0.00 | - | 1 | 2 | 0.00% |
| COST230616C00330000 | 2023-06-09 2:30PM EDT | 330.00 | 187.50 | 184.80 | 190.70 | -2.81 | -1.48% | 1 | 3 | 150.29% |
| COST230616C00335000 | 2023-03-30 12:48PM EDT | 335.00 | 160.20 | 166.95 | 171.20 | 0.00 | - | - | 1 | 0.00% |
| COST230616C00340000 | 2023-06-08 3:59PM EDT | 340.00 | 180.43 | 174.70 | 180.80 | 0.00 | - | 2 | 8 | 141.41% |
| COST230616C00345000 | 2023-03-08 11:55AM EDT | 345.00 | 145.83 | 141.75 | 146.30 | 0.00 | - | 1 | 5 | 0.00% |
| COST230616C00350000 | 2023-05-30 1:00PM EDT | 350.00 | 157.00 | 166.25 | 168.75 | 0.00 | - | 1 | 9 | 119.82% |
| COST230616C00355000 | 2022-08-30 11:41AM EDT | 355.00 | 187.00 | 143.65 | 145.65 | 0.00 | - | - | 1 | 0.00% |
| COST230616C00360000 | 2023-05-04 1:30PM EDT | 360.00 | 132.60 | 152.40 | 154.45 | 0.00 | - | 1 | 13 | 0.00% |
| COST230616C00365000 | 2023-06-07 2:26PM EDT | 365.00 | 148.00 | 151.25 | 153.95 | 0.00 | - | 1 | 10 | 113.67% |
| COST230616C00370000 | 2023-06-08 3:46PM EDT | 370.00 | 150.56 | 146.40 | 149.10 | 0.00 | - | 2 | 19 | 115.92% |
| COST230616C00375000 | 2023-05-01 3:35PM EDT | 375.00 | 121.29 | 136.35 | 139.30 | 0.00 | - | 22 | 7 | 0.00% |
| COST230616C00380000 | 2023-06-09 2:28PM EDT | 380.00 | 137.80 | 136.50 | 138.90 | -2.83 | -2.01% | 1 | 16 | 106.01% |
| COST230616C00385000 | 2023-05-12 10:37AM EDT | 385.00 | 121.50 | 131.40 | 133.95 | 0.00 | - | 1 | 1 | 101.17% |
| COST230616C00390000 | 2023-06-02 9:34AM EDT | 390.00 | 126.25 | 126.20 | 128.95 | 0.00 | - | 1 | 10 | 93.26% |
| COST230616C00395000 | 2023-05-24 10:29AM EDT | 395.00 | 89.15 | 121.35 | 123.95 | 0.00 | - | 1 | 2 | 92.53% |
| COST230616C00400000 | 2023-06-09 1:32PM EDT | 400.00 | 116.87 | 116.85 | 118.55 | -3.65 | -3.03% | 15 | 54 | 90.43% |
| COST230616C00405000 | 2023-06-07 3:50PM EDT | 405.00 | 109.00 | 110.95 | 114.10 | 0.00 | - | 1 | 1 | 80.13% |
| COST230616C00410000 | 2023-06-09 11:30AM EDT | 410.00 | 107.25 | 106.95 | 108.70 | -1.39 | -1.28% | 49 | 68 | 86.38% |
| COST230616C00415000 | 2023-05-25 9:32AM EDT | 415.00 | 65.45 | 101.45 | 104.00 | 0.00 | - | 1 | 3 | 79.88% |
| COST230616C00420000 | 2023-06-09 1:32PM EDT | 420.00 | 96.93 | 96.55 | 98.95 | +1.48 | +1.55% | 5 | 28 | 76.81% |
| COST230616C00425000 | 2023-04-25 1:40PM EDT | 425.00 | 84.52 | 60.10 | 68.90 | 0.00 | - | 2 | 1 | 0.00% |
| COST230616C00430000 | 2023-06-08 3:45PM EDT | 430.00 | 90.78 | 86.35 | 89.05 | 0.00 | - | 2 | 131 | 68.07% |
| COST230616C00435000 | 2023-06-06 12:43PM EDT | 435.00 | 79.84 | 81.25 | 84.05 | 0.00 | - | 2 | 10 | 63.14% |
| COST230616C00440000 | 2023-06-05 3:35PM EDT | 440.00 | 79.30 | 76.20 | 79.10 | 0.00 | - | 3 | 76 | 59.57% |
| COST230616C00445000 | 2023-05-26 12:00PM EDT | 445.00 | 60.90 | 71.55 | 73.90 | 0.00 | - | 1 | 4 | 57.76% |
| COST230616C00450000 | 2023-06-09 3:52PM EDT | 450.00 | 67.90 | 66.95 | 68.75 | -2.78 | -3.93% | 7 | 340 | 56.57% |
| COST230616C00455000 | 2023-06-08 11:07AM EDT | 455.00 | 62.40 | 61.60 | 64.05 | 0.00 | - | 16 | 5 | 52.39% |
| COST230616C00460000 | 2023-06-09 2:43PM EDT | 460.00 | 58.24 | 57.30 | 58.70 | +5.04 | +9.47% | 16 | 395 | 51.42% |
| COST230616C00465000 | 2023-06-01 3:02PM EDT | 465.00 | 48.99 | 51.65 | 53.80 | 0.00 | - | 1 | 3 | 56.40% |
| COST230616C00470000 | 2023-06-09 2:43PM EDT | 470.00 | 48.34 | 47.30 | 48.75 | +4.14 | +9.37% | 18 | 533 | 51.61% |
| COST230616C00475000 | 2023-06-08 9:45AM EDT | 475.00 | 42.68 | 41.75 | 44.10 | 0.00 | - | 2 | 112 | 50.12% |
| COST230616C00480000 | 2023-06-09 11:26AM EDT | 480.00 | 38.22 | 37.40 | 38.95 | -2.65 | -6.48% | 2 | 644 | 44.46% |
| COST230616C00482500 | 2023-06-05 9:43AM EDT | 482.50 | 33.45 | 34.35 | 36.65 | 0.00 | - | 1 | 48 | 43.65% |
| COST230616C00485000 | 2023-06-08 3:57PM EDT | 485.00 | 36.05 | 32.20 | 34.00 | 0.00 | - | 5 | 380 | 40.30% |
| COST230616C00487500 | 2023-06-09 3:58PM EDT | 487.50 | 30.46 | 29.85 | 31.65 | +3.21 | +11.78% | 2 | 68 | 39.00% |
| COST230616C00490000 | 2023-06-09 1:47PM EDT | 490.00 | 27.88 | 27.65 | 29.05 | -2.59 | -8.50% | 11 | 498 | 36.01% |
| COST230616C00492500 | 2023-06-05 10:30AM EDT | 492.50 | 26.43 | 25.25 | 26.40 | 0.00 | - | 1 | 33 | 32.70% |
| COST230616C00495000 | 2023-06-09 11:48AM EDT | 495.00 | 23.45 | 22.90 | 24.05 | -0.85 | -3.50% | 55 | 427 | 31.28% |
| COST230616C00497500 | 2023-06-09 3:38PM EDT | 497.50 | 21.39 | 20.55 | 21.75 | +1.99 | +10.26% | 5 | 85 | 29.99% |
| COST230616C00500000 | 2023-06-09 2:48PM EDT | 500.00 | 19.20 | 18.20 | 19.20 | -2.08 | -9.77% | 38 | 1,928 | 27.21% |
| COST230616C00502500 | 2023-06-09 1:45PM EDT | 502.50 | 16.07 | 16.05 | 17.00 | -0.53 | -3.19% | 7 | 149 | 26.16% |
| COST230616C00505000 | 2023-06-09 1:10PM EDT | 505.00 | 13.34 | 13.85 | 14.75 | -3.54 | -20.97% | 8 | 527 | 24.62% |
| COST230616C00507500 | 2023-06-09 3:36PM EDT | 507.50 | 12.37 | 11.80 | 12.35 | -0.52 | -4.03% | 20 | 296 | 22.21% |
| COST230616C00510000 | 2023-06-09 3:35PM EDT | 510.00 | 10.15 | 9.75 | 10.30 | -2.38 | -18.99% | 147 | 1,352 | 21.02% |
| COST230616C00515000 | 2023-06-09 3:59PM EDT | 515.00 | 6.49 | 6.40 | 6.75 | -2.31 | -26.25% | 263 | 1,138 | 19.41% |
| COST230616C00520000 | 2023-06-09 3:59PM EDT | 520.00 | 3.75 | 3.70 | 4.00 | -1.85 | -33.04% | 1,283 | 1,832 | 18.32% |
| COST230616C00525000 | 2023-06-09 3:59PM EDT | 525.00 | 2.00 | 1.95 | 2.09 | -1.33 | -39.94% | 791 | 1,353 | 17.49% |
| COST230616C00530000 | 2023-06-09 3:59PM EDT | 530.00 | 0.96 | 0.96 | 1.03 | -0.86 | -47.25% | 2,299 | 3,839 | 17.37% |
| COST230616C00535000 | 2023-06-09 3:59PM EDT | 535.00 | 0.59 | 0.47 | 0.56 | -0.41 | -41.00% | 662 | 1,563 | 18.21% |
| COST230616C00540000 | 2023-06-09 3:59PM EDT | 540.00 | 0.33 | 0.26 | 0.34 | -0.25 | -43.10% | 1,490 | 3,964 | 19.53% |
| COST230616C00545000 | 2023-06-09 3:50PM EDT | 545.00 | 0.16 | 0.17 | 0.24 | -0.18 | -52.94% | 395 | 1,100 | 21.29% |
| COST230616C00550000 | 2023-06-09 3:26PM EDT | 550.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 228 | 2,985 | 23.49% |
| COST230616C00555000 | 2023-06-09 1:09PM EDT | 555.00 | 0.11 | 0.05 | 0.16 | -0.04 | -26.67% | 8 | 355 | 25.39% |
| COST230616C00560000 | 2023-06-09 3:26PM EDT | 560.00 | 0.09 | 0.02 | 0.13 | -0.03 | -25.00% | 179 | 752 | 27.25% |
| COST230616C00565000 | 2023-06-09 3:11PM EDT | 565.00 | 0.05 | 0.00 | 0.13 | -0.03 | -37.50% | 49 | 4,082 | 29.79% |
| COST230616C00570000 | 2023-06-09 2:59PM EDT | 570.00 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 2 | 598 | 31.15% |
| COST230616C00575000 | 2023-06-09 3:58PM EDT | 575.00 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 7 | 154 | 32.62% |
| COST230616C00580000 | 2023-06-09 3:53PM EDT | 580.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 1,025 | 33.01% |
| COST230616C00585000 | 2023-06-08 1:59PM EDT | 585.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 47 | 35.16% |
| COST230616C00590000 | 2023-06-08 1:59PM EDT | 590.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 111 | 40.04% |
| COST230616C00595000 | 2023-06-01 10:24AM EDT | 595.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 66 | 41.60% |
| COST230616C00600000 | 2023-06-08 10:19AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,221 | 35.55% |
| COST230616C00605000 | 2023-05-30 3:15PM EDT | 605.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 45.22% |
| COST230616C00610000 | 2023-06-02 9:31AM EDT | 610.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 267 | 41.60% |
| COST230616C00615000 | 2023-05-26 9:36AM EDT | 615.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 20 | 49.41% |
| COST230616C00620000 | 2023-06-05 11:04AM EDT | 620.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 516 | 47.07% |
| COST230616C00630000 | 2023-06-05 10:52AM EDT | 630.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 50.00% |
| COST230616C00640000 | 2023-05-30 10:24AM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 321 | 52.34% |
| COST230616C00650000 | 2023-05-25 3:58PM EDT | 650.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 4 | 52.34% |
| COST230616C00660000 | 2023-06-02 11:18AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,083 | 56.25% |
| COST230616C00670000 | 2023-05-25 3:22PM EDT | 670.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 64.84% |
| COST230616C00680000 | 2023-05-25 3:53PM EDT | 680.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 132 | 646 | 59.38% |
| COST230616C00690000 | 2023-05-25 3:51PM EDT | 690.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 71.09% |
| COST230616C00700000 | 2023-05-25 3:53PM EDT | 700.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 155 | 70.31% |
| COST230616C00720000 | 2023-05-31 11:52AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 580 | 70.31% |
| COST230616C00740000 | 2023-03-20 3:06PM EDT | 740.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 45 | 90.63% |
| COST230616C00760000 | 2023-03-01 11:52AM EDT | 760.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 33 | 72 | 94.92% |
| COST230616C00780000 | 2023-05-26 1:37PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 585 | 84.38% |
| COST230616C00800000 | 2023-05-04 10:55AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 90.63% |
| COST230616C00820000 | 2023-01-06 12:15PM EDT | 820.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 12 | 108.59% |
| COST230616C00840000 | 2022-12-05 10:43AM EDT | 840.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 10 | 110 | 114.06% |
| COST230616C00860000 | 2022-12-08 12:14PM EDT | 860.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 54 | 118.75% |
| COST230616C00880000 | 2022-11-07 4:53PM EDT | 880.00 | 0.20 | 0.05 | 0.17 | 0.00 | - | 5 | 53 | 138.67% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00220000 | 2023-06-08 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 771 | 184.38% |
| COST230616P00230000 | 2023-05-25 9:43AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 176.56% |
| COST230616P00240000 | 2023-05-31 9:45AM EDT | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 53 | 182.81% |
| COST230616P00245000 | 2023-05-26 2:31PM EDT | 245.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 15 | 178.13% |
| COST230616P00250000 | 2023-05-30 10:04AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 161 | 159.38% |
| COST230616P00255000 | 2023-05-25 9:56AM EDT | 255.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 168.75% |
| COST230616P00260000 | 2023-05-25 2:35PM EDT | 260.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 39 | 164.84% |
| COST230616P00265000 | 2023-05-25 10:03AM EDT | 265.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 160.16% |
| COST230616P00270000 | 2023-05-25 10:02AM EDT | 270.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 54 | 156.25% |
| COST230616P00275000 | 2023-05-25 10:02AM EDT | 275.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 151.56% |
| COST230616P00280000 | 2023-05-31 3:44PM EDT | 280.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 179 | 150.00% |
| COST230616P00285000 | 2023-05-25 2:41PM EDT | 285.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 1,502 | 149.22% |
| COST230616P00290000 | 2023-05-25 2:40PM EDT | 290.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 12 | 149 | 145.31% |
| COST230616P00295000 | 2023-05-26 3:03PM EDT | 295.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 116 | 137.89% |
| COST230616P00300000 | 2023-06-06 12:46PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,324 | 115.63% |
| COST230616P00305000 | 2023-06-06 9:33AM EDT | 305.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 17 | 29 | 128.13% |
| COST230616P00310000 | 2023-05-31 9:31AM EDT | 310.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 140 | 125.00% |
| COST230616P00315000 | 2023-05-31 3:44PM EDT | 315.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 46 | 121.09% |
| COST230616P00320000 | 2023-06-08 3:38PM EDT | 320.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 294 | 117.19% |
| COST230616P00325000 | 2023-06-08 12:57PM EDT | 325.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 91 | 114.06% |
| COST230616P00330000 | 2023-06-05 11:38AM EDT | 330.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 8 | 205 | 110.55% |
| COST230616P00335000 | 2023-06-05 11:38AM EDT | 335.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 128 | 107.03% |
| COST230616P00340000 | 2023-06-05 11:38AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 772 | 97.66% |
| COST230616P00345000 | 2023-06-06 1:36PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 427 | 91.41% |
| COST230616P00350000 | 2023-06-06 10:29AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 852 | 89.06% |
| COST230616P00355000 | 2023-06-08 1:34PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 489 | 81.25% |
| COST230616P00360000 | 2023-06-06 12:46PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 198 | 78.13% |
| COST230616P00365000 | 2023-06-07 10:03AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 117 | 75.00% |
| COST230616P00370000 | 2023-06-08 1:06PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,108 | 71.88% |
| COST230616P00375000 | 2023-06-08 2:34PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 271 | 70.31% |
| COST230616P00380000 | 2023-06-07 9:44AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 383 | 73.44% |
| COST230616P00385000 | 2023-06-05 11:39AM EDT | 385.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 56 | 70.31% |
| COST230616P00390000 | 2023-06-08 2:33PM EDT | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 367 | 67.19% |
| COST230616P00395000 | 2023-06-07 9:47AM EDT | 395.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 36 | 64.84% |
| COST230616P00400000 | 2023-06-09 9:43AM EDT | 400.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,171 | 61.72% |
| COST230616P00405000 | 2023-06-08 10:36AM EDT | 405.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 142 | 59.38% |
| COST230616P00410000 | 2023-06-07 2:50PM EDT | 410.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 336 | 60.16% |
| COST230616P00415000 | 2023-06-09 9:49AM EDT | 415.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 10 | 308 | 59.77% |
| COST230616P00420000 | 2023-06-09 10:10AM EDT | 420.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 1,105 | 52.34% |
| COST230616P00425000 | 2023-06-09 2:43PM EDT | 425.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 7 | 383 | 54.30% |
| COST230616P00430000 | 2023-06-09 3:57PM EDT | 430.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 6 | 1,053 | 50.20% |
| COST230616P00435000 | 2023-06-09 12:13PM EDT | 435.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 5 | 210 | 48.44% |
| COST230616P00440000 | 2023-06-09 1:48PM EDT | 440.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 18 | 1,607 | 46.58% |
| COST230616P00445000 | 2023-06-09 3:59PM EDT | 445.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 44 | 1,188 | 45.12% |
| COST230616P00450000 | 2023-06-09 3:29PM EDT | 450.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 295 | 2,949 | 42.19% |
| COST230616P00455000 | 2023-06-09 12:54PM EDT | 455.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 5 | 652 | 42.58% |
| COST230616P00460000 | 2023-06-09 3:56PM EDT | 460.00 | 0.12 | 0.04 | 0.12 | -0.03 | -20.00% | 30 | 1,804 | 38.18% |
| COST230616P00465000 | 2023-06-09 3:53PM EDT | 465.00 | 0.15 | 0.07 | 0.15 | -0.02 | -11.76% | 14 | 1,050 | 36.23% |
| COST230616P00470000 | 2023-06-09 3:59PM EDT | 470.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 236 | 1,555 | 33.74% |
| COST230616P00475000 | 2023-06-09 3:55PM EDT | 475.00 | 0.22 | 0.19 | 0.25 | -0.01 | -4.35% | 25 | 764 | 32.52% |
| COST230616P00480000 | 2023-06-09 3:50PM EDT | 480.00 | 0.23 | 0.19 | 0.27 | -0.04 | -14.81% | 31 | 1,372 | 29.54% |
| COST230616P00482500 | 2023-06-09 3:44PM EDT | 482.50 | 0.27 | 0.21 | 0.30 | -0.04 | -12.90% | 7 | 158 | 28.37% |
| COST230616P00485000 | 2023-06-09 3:54PM EDT | 485.00 | 0.30 | 0.25 | 0.33 | -0.02 | -6.25% | 73 | 1,573 | 27.10% |
| COST230616P00487500 | 2023-06-09 1:40PM EDT | 487.50 | 0.43 | 0.27 | 0.38 | +0.07 | +19.44% | 35 | 129 | 26.05% |
| COST230616P00490000 | 2023-06-09 3:53PM EDT | 490.00 | 0.44 | 0.34 | 0.43 | +0.01 | +2.33% | 150 | 2,451 | 24.88% |
| COST230616P00492500 | 2023-06-09 3:50PM EDT | 492.50 | 0.50 | 0.40 | 0.49 | +0.02 | +4.17% | 109 | 398 | 23.71% |
| COST230616P00495000 | 2023-06-09 3:47PM EDT | 495.00 | 0.55 | 0.48 | 0.58 | -0.03 | -5.17% | 70 | 940 | 22.68% |
| COST230616P00497500 | 2023-06-09 3:50PM EDT | 497.50 | 0.72 | 0.59 | 0.72 | +0.03 | +4.35% | 36 | 207 | 21.88% |
| COST230616P00500000 | 2023-06-09 3:56PM EDT | 500.00 | 0.81 | 0.75 | 0.88 | +0.01 | +1.25% | 310 | 2,315 | 20.96% |
| COST230616P00502500 | 2023-06-09 3:37PM EDT | 502.50 | 0.99 | 0.93 | 1.09 | +0.03 | +3.13% | 53 | 368 | 20.09% |
| COST230616P00505000 | 2023-06-09 3:57PM EDT | 505.00 | 1.33 | 1.22 | 1.35 | +0.13 | +10.83% | 218 | 556 | 19.17% |
| COST230616P00507500 | 2023-06-09 3:59PM EDT | 507.50 | 1.57 | 1.57 | 1.74 | +0.07 | +4.67% | 91 | 382 | 18.52% |
| COST230616P00510000 | 2023-06-09 3:59PM EDT | 510.00 | 2.13 | 2.04 | 2.27 | +0.23 | +12.11% | 396 | 1,212 | 17.99% |
| COST230616P00515000 | 2023-06-09 3:56PM EDT | 515.00 | 3.65 | 3.45 | 3.75 | +0.55 | +17.74% | 288 | 555 | 16.85% |
| COST230616P00520000 | 2023-06-09 3:58PM EDT | 520.00 | 6.07 | 5.75 | 6.15 | +1.12 | +22.63% | 176 | 1,833 | 16.28% |
| COST230616P00525000 | 2023-06-09 3:32PM EDT | 525.00 | 8.70 | 8.90 | 9.50 | +1.05 | +13.73% | 43 | 161 | 16.18% |
| COST230616P00530000 | 2023-06-09 3:58PM EDT | 530.00 | 13.40 | 12.85 | 13.55 | +0.63 | +4.93% | 40 | 221 | 16.19% |
| COST230616P00535000 | 2023-06-05 9:32AM EDT | 535.00 | 21.66 | 16.85 | 18.55 | 0.00 | - | 1 | 1 | 20.29% |
| COST230616P00540000 | 2023-06-09 11:59AM EDT | 540.00 | 23.50 | 21.95 | 23.40 | +0.87 | +3.84% | 57 | 40 | 22.93% |
| COST230616P00545000 | 2023-05-30 10:43AM EDT | 545.00 | 42.75 | 26.80 | 29.10 | 0.00 | - | 4 | 4 | 32.01% |
| COST230616P00550000 | 2023-06-07 3:07PM EDT | 550.00 | 37.45 | 31.55 | 34.50 | 0.00 | - | 240 | 69 | 38.61% |
| COST230616P00555000 | 2023-05-19 3:50PM EDT | 555.00 | 57.50 | 36.75 | 39.05 | 0.00 | - | 1 | 0 | 39.19% |
| COST230616P00560000 | 2023-06-08 11:47AM EDT | 560.00 | 43.05 | 41.55 | 44.10 | 0.00 | - | 1 | 4 | 43.16% |
| COST230616P00565000 | 2023-05-26 9:36AM EDT | 565.00 | 79.25 | 46.70 | 49.00 | 0.00 | - | 1 | 0 | 45.80% |
| COST230616P00570000 | 2023-06-07 3:51PM EDT | 570.00 | 57.24 | 51.35 | 54.30 | 0.00 | - | 5 | 4 | 51.78% |
| COST230616P00575000 | 2023-06-07 3:51PM EDT | 575.00 | 62.23 | 56.70 | 59.05 | 0.00 | - | 9 | 0 | 52.93% |
| COST230616P00580000 | 2023-06-07 3:50PM EDT | 580.00 | 66.95 | 61.80 | 64.10 | 0.00 | - | 36 | 8 | 56.64% |
| COST230616P00585000 | 2023-05-30 9:31AM EDT | 585.00 | 73.35 | 66.45 | 69.00 | 0.00 | - | 1 | 0 | 58.81% |
| COST230616P00590000 | 2023-06-07 3:50PM EDT | 590.00 | 76.85 | 71.30 | 74.05 | 0.00 | - | 2 | 0 | 62.43% |
| COST230616P00600000 | 2023-06-07 3:50PM EDT | 600.00 | 86.85 | 81.50 | 84.00 | 0.00 | - | 24 | 2 | 67.90% |
| COST230616P00605000 | 2023-05-30 10:55AM EDT | 605.00 | 101.50 | 86.45 | 89.05 | 0.00 | - | 2 | 0 | 71.39% |
| COST230616P00610000 | 2023-06-07 3:41PM EDT | 610.00 | 96.97 | 91.45 | 94.10 | 0.00 | - | 2 | 0 | 74.83% |
| COST230616P00615000 | 2023-04-20 9:50AM EDT | 615.00 | 116.60 | 116.70 | 119.70 | 0.00 | - | 2 | 0 | 181.16% |
| COST230616P00620000 | 2023-04-20 9:53AM EDT | 620.00 | 121.03 | 121.90 | 124.40 | 0.00 | - | 78 | 0 | 185.17% |
| COST230616P00625000 | 2023-04-19 1:23PM EDT | 625.00 | 128.55 | 126.65 | 130.15 | 0.00 | - | - | 0 | 190.34% |
| COST230616P00630000 | 2023-06-01 9:39AM EDT | 630.00 | 124.25 | 111.45 | 114.45 | 0.00 | - | 2 | 0 | 64.06% |
| COST230616P00640000 | 2023-04-20 10:16AM EDT | 640.00 | 136.29 | 141.95 | 145.20 | 0.00 | - | 2 | 0 | 203.10% |
| COST230616P00660000 | 2023-05-15 11:12AM EDT | 660.00 | 159.15 | 141.45 | 144.00 | 0.00 | - | 1 | 0 | 53.91% |
| COST230616P00680000 | 2023-03-02 3:45PM EDT | 680.00 | 194.79 | 179.80 | 186.00 | 0.00 | - | 151 | 0 | 229.49% |
| COST230616P00700000 | 2023-03-02 4:02PM EDT | 700.00 | 213.63 | 199.80 | 206.00 | 0.00 | - | 6 | 0 | 242.91% |
| COST230616P00720000 | 2022-12-28 12:39PM EDT | 720.00 | 265.72 | 215.05 | 219.40 | 0.00 | - | 2 | 0 | 227.81% |
| COST230616P00740000 | 2022-08-30 11:44AM EDT | 740.00 | 213.89 | 257.50 | 260.70 | 0.00 | - | 2 | 0 | 337.81% |
| COST230616P00760000 | 2022-08-17 1:33PM EDT | 760.00 | 204.43 | 256.50 | 260.45 | 0.00 | - | 2 | 0 | 257.12% |
| COST230616P00780000 | 2022-08-17 1:33PM EDT | 780.00 | 224.59 | 276.85 | 280.65 | 0.00 | - | 2 | 0 | 269.30% |
| COST230616P00800000 | 2022-10-11 2:47PM EDT | 800.00 | 326.27 | 292.35 | 296.50 | 0.00 | - | 2 | 0 | 254.81% |
| COST230616P00820000 | 2022-10-11 2:03PM EDT | 820.00 | 344.57 | 312.40 | 316.50 | 0.00 | - | - | 0 | 264.47% |
| COST230616P00840000 | 2022-08-17 1:33PM EDT | 840.00 | 284.02 | 336.85 | 340.15 | 0.00 | - | 2 | 0 | 297.67% |
| COST230616P00880000 | 2023-06-07 2:52PM EDT | 880.00 | 369.25 | 359.60 | 365.60 | 0.00 | - | 100 | 0 | 213.99% |
© 2023 Yahoo. All rights reserved.