Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
838.13-1.24 (-0.15%)
At close: 04:00PM EDT
837.05 -1.08 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002150002024-07-15 11:25AM EDT215.00648.00623.00632.000.00-330107.43%
COST250117C002250002024-07-18 12:16PM EDT225.00608.00613.10622.000.00-17104.21%
COST250117C002300002023-11-29 10:44AM EDT230.00372.000.000.000.00-3310.00%
COST250117C002350002024-02-09 12:41PM EDT235.00497.14494.05503.000.00-1160.00%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.00287.350.00-200.00%
COST250117C002450002024-02-23 2:13PM EDT245.00502.87493.05503.000.00-1410.00%
COST250117C002500002023-12-22 4:03PM EDT250.00431.000.000.000.00-5210.00%
COST250117C002550002024-06-12 10:03AM EDT255.00604.88593.05598.000.00-247118.10%
COST250117C002600002023-12-26 2:31PM EDT260.00423.630.000.000.00-1410.00%
COST250117C002650002024-03-06 4:09PM EDT265.00515.17454.15462.000.00-1570.00%
COST250117C002700002023-12-13 10:30AM EDT270.00376.620.000.000.00-1460.00%
COST250117C002750002024-07-12 9:30AM EDT275.00578.52565.00573.800.00-210795.43%
COST250117C002800002023-12-13 10:30AM EDT280.00366.930.000.000.00-1580.00%
COST250117C002850002024-07-12 9:30AM EDT285.00568.77555.00564.000.00-210092.90%
COST250117C002900002023-12-14 3:17PM EDT290.00355.350.000.000.00-21060.00%
COST250117C002950002024-07-15 9:42AM EDT295.00563.00545.00553.900.00-16990.01%
COST250117C003000002023-12-21 11:37AM EDT300.00375.000.000.000.00-101030.00%
COST250117C003050002024-07-11 10:27AM EDT305.00555.00535.25544.000.00-23387.87%
COST250117C003100002023-12-26 12:56PM EDT310.00376.000.000.000.00-1700.00%
COST250117C003150002024-01-16 1:12AM EDT315.00229.80--0.00---0.00%
COST250117C003200002023-09-21 3:16PM EDT320.00260.16248.50258.500.00-11300.00%
COST250117C003250002024-05-21 12:05PM EDT325.00480.88541.55551.000.00-126127.80%
COST250117C003300002023-06-30 9:30AM EDT330.00229.80252.50260.800.00-10360.00%
COST250117C003350002024-01-05 11:14AM EDT335.00337.00383.00393.000.00-1420.00%
COST250117C003400002023-12-15 12:10PM EDT340.00327.60330.00339.950.00-4260.00%
COST250117C003450002024-05-10 10:48AM EDT345.00447.57508.00512.950.00-12799.01%
COST250117C003500002024-05-14 9:37AM EDT350.00435.69501.50511.500.00-1199.20%
COST250117C003550002024-05-13 9:30AM EDT355.00439.900.000.000.00-1440.00%
COST250117C003600002024-01-18 10:40AM EDT360.00336.65374.00384.000.00-1040.00%
COST250117C003650002024-05-10 10:50AM EDT365.00428.07488.75493.700.00-18294.67%
COST250117C003700002023-12-18 10:32AM EDT370.00314.00302.05312.000.00-13450.00%
COST250117C003750002024-05-28 2:11PM EDT375.00448.15481.00490.000.00-52497.96%
COST250117C003800002023-12-21 3:31PM EDT380.00300.48293.15302.850.00-1840.00%
COST250117C003850002024-05-31 2:36PM EDT385.00421.00470.85480.000.00-14195.16%
COST250117C003900002023-12-12 2:37PM EDT390.00257.00284.05293.000.00-20250.00%
COST250117C003950002024-02-08 4:59PM EDT395.00345.28342.10350.950.00--380.00%
COST250117C004000002024-07-15 9:47AM EDT400.00460.65443.00452.000.00-1772.23%
COST250117C004050002024-07-11 9:48AM EDT405.00482.16438.10447.350.00-25871.59%
COST250117C004100002024-01-19 12:48PM EDT410.00297.34328.00337.000.00-10100.00%
COST250117C004150002024-07-08 3:14PM EDT415.00476.45429.00437.900.00-16870.77%
COST250117C004200002023-08-10 10:44AM EDT420.00183.20167.70171.450.00-1650.00%
COST250117C004250002024-07-16 2:03PM EDT425.00429.10419.00427.75+0.07+0.02%164968.60%
COST250117C004300002023-12-18 4:09PM EDT430.00273.50247.00257.000.00-1690.00%
COST250117C004350002024-07-11 1:49PM EDT435.00426.92409.00418.000.00-115566.81%
COST250117C004400002023-12-20 12:26PM EDT440.00248.61238.05247.950.00-401460.00%
COST250117C004450002024-05-22 3:50PM EDT445.00370.02411.10420.850.00-1714881.01%
COST250117C004500002024-06-12 10:21AM EDT450.00413.57404.00408.900.00-1374.63%
COST250117C004550002024-07-08 2:07PM EDT455.00435.62390.00399.000.00-178164.44%
COST250117C004600002023-12-26 4:33PM EDT460.00239.95222.05228.050.00-11530.00%
COST250117C004650002024-07-08 2:07PM EDT465.00426.22380.00389.000.00-1712062.54%
COST250117C004700002023-12-18 12:35PM EDT470.00230.98212.00219.550.00-3930.00%
COST250117C004750002024-07-08 2:41PM EDT475.00416.60370.30379.100.00-519160.95%
COST250117C004800002024-02-27 12:56PM EDT480.00285.53265.10274.000.00-110.00%
COST250117C004850002024-07-18 11:38AM EDT485.00364.85361.00370.000.00-126160.18%
COST250117C004900002024-02-12 12:54PM EDT490.00255.51262.30270.600.00-200.00%
COST250117C004950002024-07-08 1:47PM EDT495.00397.23351.00360.000.00-175658.35%
COST250117C005000002024-07-09 10:32AM EDT500.00405.83346.15355.000.00-11257.55%
COST250117C005050002024-07-08 1:47PM EDT505.00387.65341.35350.150.00-1714356.87%
COST250117C005100002023-12-20 4:36PM EDT510.00183.670.000.000.00-1650.00%
COST250117C005150002024-07-03 12:32PM EDT515.00359.90332.00341.000.00-121156.00%
COST250117C005200002024-06-26 1:48PM EDT520.00354.15327.20336.000.00-1755.24%
COST250117C005250002024-07-11 3:06PM EDT525.00338.80322.10330.950.00-113054.27%
COST250117C005300002023-12-18 1:04PM EDT530.00179.000.000.000.00-22190.00%
COST250117C005350002024-07-17 2:10PM EDT535.00327.90313.00322.000.00-638553.63%
COST250117C005400002024-07-11 12:04PM EDT540.00333.30308.10317.000.00-51752.82%
COST250117C005450002024-07-12 10:17AM EDT545.00313.10303.05311.900.00-134951.87%
COST250117C005500002023-12-22 12:25PM EDT550.00159.000.000.000.00-33810.00%
COST250117C005550002024-07-10 10:04AM EDT555.00350.18293.35302.750.00-223150.77%
COST250117C005600002024-07-16 10:06AM EDT560.00302.00289.00297.900.00-1650.33%
COST250117C005650002024-07-02 3:06PM EDT565.00308.81284.00292.900.00-121253.71%
COST250117C005700002023-12-26 1:36PM EDT570.00145.000.000.000.00-12440.00%
COST250117C005750002024-07-19 9:40AM EDT575.00288.08274.20283.30-0.87-0.30%176352.29%
COST250117C005800002024-07-17 3:40PM EDT580.00284.13270.00278.850.00-21551.88%
COST250117C005850002024-07-11 9:41AM EDT585.00271.05265.00273.95-40.75-13.07%239451.09%
COST250117C005900002023-12-26 1:01PM EDT590.00131.520.000.000.00-47880.00%
COST250117C005950002024-07-18 1:48PM EDT595.00256.18255.20264.450.00-2025749.76%
COST250117C006000002024-07-18 12:03PM EDT600.00249.04251.00259.850.00-45249.22%
COST250117C006050002024-07-08 11:28AM EDT605.00293.51246.00255.000.00-111548.47%
COST250117C006100002023-12-26 12:43PM EDT610.00116.710.000.000.00-152500.00%
COST250117C006150002024-07-11 9:39AM EDT615.00284.70236.30245.500.00-18347.14%
COST250117C006200002024-07-03 10:28AM EDT620.00258.72232.00240.750.00-24546.47%
COST250117C006250002024-07-11 11:04AM EDT625.00245.00227.00236.100.00-118845.88%
COST250117C006300002023-12-26 1:26PM EDT630.00101.950.000.000.00-21010.00%
COST250117C006350002024-07-11 11:43AM EDT635.00242.00218.00226.950.00-160244.79%
COST250117C006400002024-07-11 2:27PM EDT640.00228.00213.00221.800.00-54443.83%
COST250117C006450002024-07-12 3:59PM EDT645.00218.00208.80215.900.00-174242.34%
COST250117C006500002023-12-26 2:03PM EDT650.0087.200.000.000.00-75910.00%
COST250117C006550002024-07-15 12:41PM EDT655.00218.00199.40208.300.00-110342.33%
COST250117C006600002024-07-18 11:21AM EDT660.00196.40195.00203.900.00-24641.89%
COST250117C006650002024-07-18 12:08PM EDT665.00201.31190.10198.85+14.46+7.74%126441.01%
COST250117C006700002023-12-26 3:10PM EDT670.0076.850.000.000.00-1710.00%
COST250117C006750002024-07-12 2:19PM EDT675.00194.10181.55190.400.00-65040.31%
COST250117C006800002024-07-18 3:33PM EDT680.00176.85177.00185.550.00-213539.55%
COST250117C006850002024-07-17 9:38AM EDT685.00185.50172.15180.950.00-157438.95%
COST250117C006900002024-06-17 11:49AM EDT690.00192.85180.25184.750.00-22943.34%
COST250117C006950002024-07-11 9:52AM EDT695.00205.85163.35172.000.00-17837.88%
COST250117C007000002024-07-19 1:11PM EDT700.00164.00161.25165.45+1.55+0.95%130136.10%
COST250117C007050002024-07-19 2:17PM EDT705.00160.30157.05161.45-2.90-1.78%3531535.85%
COST250117C007100002024-07-10 11:38AM EDT710.00197.60152.60157.250.00-1335.46%
COST250117C007150002024-07-05 10:34AM EDT715.00183.20146.30154.800.00-29036.06%
COST250117C007200002024-07-18 2:35PM EDT720.00143.70144.20148.700.00-311234.57%
COST250117C007250002024-07-11 3:05PM EDT725.00154.93138.45144.300.00-186534.04%
COST250117C007300002024-07-05 10:28AM EDT730.00170.05137.30140.550.00-2733.85%
COST250117C007350002024-07-19 12:15PM EDT735.00140.35131.70135.55-3.97-2.75%134932.98%
COST250117C007400002024-07-11 10:48AM EDT740.00147.00127.50131.450.00-312532.58%
COST250117C007450002024-07-18 11:24AM EDT745.00124.45125.00128.250.00-427732.63%
COST250117C007500002024-07-18 12:42PM EDT750.00126.00121.10124.45+11.44+9.99%24032.35%
COST250117C007550002024-07-18 3:07PM EDT755.00116.35117.25120.250.00-1215831.85%
COST250117C007600002024-07-16 12:46PM EDT760.00119.20113.55116.350.00-510931.49%
COST250117C007650002024-07-18 3:59PM EDT765.00112.35109.85112.650.00-219131.20%
COST250117C007700002024-07-18 12:11PM EDT770.0099.50106.30108.350.00-15330.61%
COST250117C007750002024-07-15 3:13PM EDT775.00114.30102.55105.450.00-613430.68%
COST250117C007800002024-07-12 3:51PM EDT780.00105.0099.00102.050.00-111330.48%
COST250117C007850002024-07-18 11:48AM EDT785.0092.9095.2598.550.00-154930.21%
COST250117C007900002024-07-11 11:10AM EDT790.00106.9591.3095.100.00-41929.94%
COST250117C007950002024-07-19 12:15PM EDT795.0094.9088.5591.45-8.85-8.53%113629.57%
COST250117C008000002024-07-19 11:27AM EDT800.0091.2285.2588.20+5.80+6.79%260329.35%
COST250117C008050002024-07-19 12:15PM EDT805.0088.2082.1084.15+9.33+11.83%25117828.76%
COST250117C008100002024-07-18 11:17AM EDT810.0078.8078.9581.550.00-24128.78%
COST250117C008150002024-07-11 2:28PM EDT815.0085.0575.7578.550.00-511228.61%
COST250117C008200002024-07-19 11:43AM EDT820.0076.4072.6075.95-4.00-4.98%216528.59%
COST250117C008250002024-07-18 10:57AM EDT825.0072.5070.0072.80-3.27-4.32%119128.30%
COST250117C008300002024-07-19 2:08PM EDT830.0068.6567.4570.00-9.35-11.99%615728.14%
COST250117C008350002024-07-18 11:16AM EDT835.0065.0064.3066.950.00-219227.85%
COST250117C008400002024-07-18 3:09PM EDT840.0058.9861.1064.650.00-910627.86%
COST250117C008450002024-07-19 3:59PM EDT845.0060.0257.1060.55+1.02+1.73%101,38227.07%
COST250117C008500002024-07-19 1:47PM EDT850.0057.4556.0559.00+1.30+2.32%925927.35%
COST250117C008550002024-07-18 1:43PM EDT855.0059.5254.6055.55+6.72+12.73%175726.79%
COST250117C008600002024-07-19 2:13PM EDT860.0053.4051.7553.40+4.60+9.43%49726.76%
COST250117C008650002024-07-19 3:59PM EDT865.0050.2249.8050.65+2.02+4.19%175626.44%
COST250117C008700002024-07-19 3:38PM EDT870.0047.3547.2548.75-4.40-8.50%24426.46%
COST250117C008750002024-07-18 12:03PM EDT875.0045.8045.4546.55+2.80+6.51%141126.33%
COST250117C008800002024-07-18 2:52PM EDT880.0042.0043.2544.450.00-1529926.22%
COST250117C008850002024-07-18 2:50PM EDT885.0040.3541.3042.400.00-511826.10%
COST250117C008900002023-12-26 4:48PM EDT890.008.200.000.000.00-11051.56%
COST250117C008950002024-07-18 11:21AM EDT895.0037.1337.1038.450.00-16125.85%
COST250117C009000002024-07-19 12:16PM EDT900.0035.7035.3036.40-0.80-2.19%2672625.65%
COST250117C009050002024-07-18 2:46PM EDT905.0032.8033.5034.800.00-712825.62%
COST250117C009150002024-07-18 3:24PM EDT915.0030.1130.6531.500.00-1814125.45%
COST250117C009200002024-07-18 11:52AM EDT920.0027.7528.7530.050.00-244325.42%
COST250117C009250002024-07-19 2:22PM EDT925.0028.0627.3028.45-3.58-11.31%216425.29%
COST250117C009300002023-12-26 4:46PM EDT930.005.050.000.000.00-1113.13%
COST250117C009400002024-07-18 12:11PM EDT940.0021.2523.3024.250.00-10034225.04%
COST250117C009450002024-07-18 12:25PM EDT945.0020.1022.0523.100.00-51,04925.03%
COST250117C009600002024-07-19 3:53PM EDT960.0018.8218.6519.65+0.37+2.01%1715624.85%
COST250117C009650002024-07-19 12:25PM EDT965.0019.7017.8018.80+2.35+13.54%47424.90%
COST250117C009800002024-07-19 2:13PM EDT980.0016.0514.9015.80+2.40+17.58%313524.68%
COST250117C009850002024-07-18 9:45AM EDT985.0018.3014.1514.900.00-111,22424.62%
COST250117C010000002024-07-19 3:20PM EDT1,000.0012.5011.9512.700.00-4935524.59%
COST250117C010050002024-07-19 2:26PM EDT1,005.0012.0011.3012.05+1.35+12.68%4126024.60%
COST250117C010200002024-07-18 3:06PM EDT1,020.009.609.5010.200.00-98224.56%
COST250117C010400002024-07-12 12:55PM EDT1,040.009.287.608.500.00-24344624.82%
COST250117C010600002024-07-18 2:09PM EDT1,060.006.256.206.800.00-1015124.81%
COST250117C010800002024-07-18 1:46PM EDT1,080.005.105.055.750.00-51,11825.15%
COST250117C011000002024-07-19 10:28AM EDT1,100.005.004.104.60+0.80+19.05%532325.17%
COST250117C011200002024-07-18 11:55AM EDT1,120.003.863.404.100.00-6014125.77%
COST250117C011400002024-07-18 11:19AM EDT1,140.003.292.893.500.00-512326.11%
COST250117C011600002024-07-19 1:43PM EDT1,160.002.782.503.05+0.08+2.96%119026.53%
COST250117C011800002024-07-19 3:45PM EDT1,180.002.352.302.67-0.45-16.07%147926.95%
COST250117C012000002024-07-19 11:26AM EDT1,200.002.401.862.39+0.40+20.00%1313227.45%
COST250117C012200002024-07-18 12:35PM EDT1,220.001.871.632.150.00-102727.95%
COST250117C012400002024-07-19 1:14PM EDT1,240.001.751.451.95-0.21-10.71%541428.46%
COST250117C012600002024-07-18 3:52PM EDT1,260.001.611.291.780.00-228128.97%
COST250117C012800002024-07-18 2:59PM EDT1,280.001.420.624.800.00-221135.53%
COST250117C013400002024-07-16 10:50AM EDT1,340.001.581.004.600.00-205338.13%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002150002024-07-15 1:10PM EDT215.000.020.010.100.00-1048362.89%
COST250117P002250002024-05-30 3:40PM EDT225.000.010.001.340.00-1510378.44%
COST250117P002300002023-12-20 12:47PM EDT230.000.400.000.000.00-540725.00%
COST250117P002350002024-07-02 11:41AM EDT235.000.110.003.750.00-215987.45%
COST250117P002400002023-12-20 1:15PM EDT240.000.400.000.000.00-26425.00%
COST250117P002450002024-05-14 12:07PM EDT245.000.120.012.700.00-18180.76%
COST250117P002500002023-12-20 1:22PM EDT250.000.460.000.000.00-214225.00%
COST250117P002550002024-07-18 3:17PM EDT255.000.180.010.830.00-127367.38%
COST250117P002600002023-12-06 3:26PM EDT260.000.580.000.000.00-86925.00%
COST250117P002650002024-06-26 3:53PM EDT265.000.070.010.200.00-1010756.64%
COST250117P002700002023-11-03 3:46PM EDT270.001.840.014.700.00-206781.21%
COST250117P002750002024-07-11 2:17PM EDT275.000.110.010.310.00-26457.13%
COST250117P002800002023-12-12 2:21PM EDT280.000.750.000.000.00-28625.00%
COST250117P002850002024-07-18 3:14PM EDT285.000.110.023.850.00-1511375.21%
COST250117P002900002023-12-18 1:13PM EDT290.000.800.000.000.00-13325.00%
COST250117P002950002024-05-28 3:28PM EDT295.000.170.003.650.00-55772.30%
COST250117P003000002023-12-13 3:25PM EDT300.000.840.000.000.00-1210025.00%
COST250117P003050002024-07-11 3:38PM EDT305.000.060.040.820.00-112157.86%
COST250117P003100002023-12-13 3:27PM EDT310.000.980.000.000.00-96625.00%
COST250117P003150002024-07-11 3:10PM EDT315.000.410.000.370.00-45651.22%
COST250117P003200002023-12-26 11:14AM EDT320.001.000.000.000.00-108225.00%
COST250117P003250002024-06-14 9:30AM EDT325.000.100.010.580.00-36352.15%
COST250117P003300002024-06-10 2:12PM EDT330.000.110.003.900.00-121265.74%
COST250117P003350002024-06-14 10:03AM EDT335.000.100.105.000.00-327967.62%
COST250117P003400002024-07-18 3:01PM EDT340.000.150.001.710.00-5510056.63%
COST250117P003450002024-06-26 11:20AM EDT345.000.150.051.66-0.02-11.76%223655.77%
COST250117P003500002024-07-18 9:52AM EDT350.000.160.101.72-0.29-64.44%214855.40%
COST250117P003550002024-07-19 11:28AM EDT355.000.190.100.53-0.01-5.00%215550.90%
COST250117P003600002024-07-19 1:04PM EDT360.000.200.063.40-0.72-78.26%22558.96%
COST250117P003650002024-06-10 12:30PM EDT365.000.160.003.950.00-532959.30%
COST250117P003700002024-07-10 11:01AM EDT370.000.810.104.000.00-123358.76%
COST250117P003750002024-07-19 11:32AM EDT375.000.230.101.36-0.04-14.81%239754.33%
COST250117P003800002024-07-19 1:07PM EDT380.000.230.100.90-0.35-60.34%211350.48%
COST250117P003850002024-05-30 9:45AM EDT385.000.400.004.550.00-11,26857.12%
COST250117P003900002024-06-13 3:59PM EDT390.000.250.000.600.00-16346.41%
COST250117P003950002024-06-18 2:47PM EDT395.000.280.090.790.00-253047.36%
COST250117P004000002024-05-31 1:13PM EDT400.000.380.000.440.00-425343.31%
COST250117P004050002024-07-08 10:53AM EDT405.000.150.001.000.00-11,12947.41%
COST250117P004100002024-06-20 3:14PM EDT410.000.730.120.820.00-103145.44%
COST250117P004150002024-07-15 10:34AM EDT415.000.350.130.67+0.01+2.94%115843.54%
COST250117P004200002024-06-20 3:12PM EDT420.001.320.140.690.00-1643.02%
COST250117P004250002024-07-11 1:28PM EDT425.000.350.150.730.00-226442.66%
COST250117P004300002024-07-11 1:29PM EDT430.000.350.170.770.00-32942.30%
COST250117P004350002024-07-12 10:05AM EDT435.000.480.172.180.00-196848.66%
COST250117P004400002024-07-11 9:44AM EDT440.000.400.180.500.00-19738.73%
COST250117P004450002024-03-12 9:34AM EDT445.002.201.942.210.00-247647.27%
COST250117P004500002024-07-19 10:59AM EDT450.000.480.200.60-0.02-4.00%5317138.38%
COST250117P004550002024-06-10 12:28PM EDT455.000.350.183.950.00-158350.89%
COST250117P004600002024-07-15 2:56PM EDT460.001.190.222.410.00-43545.74%
COST250117P004650002024-05-24 3:52PM EDT465.001.000.004.300.00-266250.14%
COST250117P004700002024-06-14 10:25AM EDT470.001.080.004.750.00-31850.36%
COST250117P004750002024-06-26 11:52AM EDT475.000.850.254.400.00-2049148.80%
COST250117P004800002024-06-14 10:25AM EDT480.000.800.000.800.00-43836.11%
COST250117P004850002024-07-15 10:37AM EDT485.000.650.290.750.00-301,48735.18%
COST250117P004900002024-06-14 9:56AM EDT490.000.320.274.550.00-34246.83%
COST250117P004950002024-07-02 10:29AM EDT495.000.540.304.600.00-131346.17%
COST250117P005000002024-07-18 11:41AM EDT500.000.700.600.970.00-301,76434.66%
COST250117P005050002024-07-11 1:53PM EDT505.000.810.570.99+0.16+24.62%11,07734.17%
COST250117P005100002023-12-26 2:32PM EDT510.009.400.000.000.00-332212.50%
COST250117P005150002024-07-19 12:15PM EDT515.000.840.671.09+0.09+12.00%439033.46%
COST250117P005200002024-07-10 11:24AM EDT520.001.000.701.15+0.34+51.52%16333.14%
COST250117P005250002024-07-19 12:22PM EDT525.000.960.781.21-0.09-8.57%217732.81%
COST250117P005300002023-12-26 2:31PM EDT530.0011.550.000.000.00-237512.50%
COST250117P005350002024-07-16 1:08PM EDT535.001.200.891.340.00-138732.15%
COST250117P005400002024-07-12 10:48AM EDT540.001.130.951.410.00-214331.82%
COST250117P005450002024-07-19 12:22PM EDT545.001.211.031.48+0.03+2.54%134631.49%
COST250117P005500002023-12-26 2:32PM EDT550.0014.200.000.000.00-1342512.50%
COST250117P005550002024-07-19 12:15PM EDT555.001.341.181.64-0.02-1.47%242230.85%
COST250117P005600002024-06-26 1:48PM EDT560.001.501.261.730.00-441830.54%
COST250117P005650002024-06-17 12:17PM EDT565.001.301.021.720.00-228529.93%
COST250117P005700002023-12-26 2:37PM EDT570.0017.350.000.000.00-223312.50%
COST250117P005750002024-07-09 11:33AM EDT575.001.901.532.02+0.75+65.22%220929.61%
COST250117P005800002024-07-18 3:38PM EDT580.001.911.632.130.00-129829.31%
COST250117P005850002024-07-19 12:51PM EDT585.001.901.742.25-0.10-5.00%11,49929.02%
COST250117P005900002023-12-26 2:33PM EDT590.0021.100.000.000.00-313712.50%
COST250117P005950002024-07-02 11:21AM EDT595.001.871.982.500.00-2629528.42%
COST250117P006000002024-07-18 12:14PM EDT600.002.502.112.640.00-157528.13%
COST250117P006050002024-07-17 2:40PM EDT605.002.142.262.790.00-157727.85%
COST250117P006100002023-12-26 4:40PM EDT610.0025.700.000.000.00-93176.25%
COST250117P006150002024-07-18 12:03PM EDT615.002.912.583.050.00-127927.17%
COST250117P006200002024-07-19 9:57AM EDT620.002.842.753.25+0.69+32.09%210926.94%
COST250117P006250002024-07-11 10:56AM EDT625.003.202.933.450.00-117926.69%
COST250117P006300002023-12-26 2:44PM EDT630.0030.950.000.000.00-31876.25%
COST250117P006350002024-07-16 2:18PM EDT635.003.223.303.950.00-10163026.29%
COST250117P006400002024-07-11 3:42PM EDT640.003.853.554.200.00-317226.05%
COST250117P006450002024-07-16 9:30AM EDT645.002.983.804.350.00-129325.66%
COST250117P006500002023-12-26 4:48PM EDT650.0037.000.000.000.00-55346.25%
COST250117P006550002024-07-15 2:44PM EDT655.003.804.355.050.00-612025.36%
COST250117P006600002024-07-18 12:05PM EDT660.005.364.655.250.00-156124.99%
COST250117P006650002024-07-17 12:15PM EDT665.004.655.005.700.00-614624.90%
COST250117P006700002023-12-26 4:41PM EDT670.0044.600.000.000.00-14416.25%
COST250117P006750002024-07-15 11:02AM EDT675.005.055.706.250.00-326224.26%
COST250117P006800002024-07-18 12:08PM EDT680.006.986.306.650.00-630724.04%
COST250117P006850002024-07-18 11:45AM EDT685.007.056.757.100.00-113923.85%
COST250117P006900002024-07-18 12:08PM EDT690.007.987.007.800.00-13323.87%
COST250117P006950002024-07-18 2:46PM EDT695.008.077.508.050.00-711223.44%
COST250117P007000002024-07-19 3:15PM EDT700.008.358.258.85-0.42-4.79%2589123.48%
COST250117P007050002024-07-18 3:31PM EDT705.009.408.859.400.00-1655823.27%
COST250117P007100002024-07-18 11:07AM EDT710.009.009.159.800.00-53822.91%
COST250117P007150002024-07-12 12:06PM EDT715.009.649.8010.700.00-121122.93%
COST250117P007200002024-07-18 3:48PM EDT720.0010.6910.4511.200.00-723022.61%
COST250117P007250002024-07-18 12:39PM EDT725.0013.0411.4511.900.00-158322.41%
COST250117P007300002024-07-12 10:19AM EDT730.0012.6512.2012.650.00-184022.22%
COST250117P007350002024-07-18 12:17PM EDT735.0015.0013.0013.500.00-258922.07%
COST250117P007400002024-07-16 1:41PM EDT740.0013.2213.9014.600.00-537622.04%
COST250117P007450002024-07-18 12:46PM EDT745.0016.5514.8015.250.00-1017721.70%
COST250117P007500002024-07-19 11:27AM EDT750.0015.2215.7516.35-2.43-13.77%2228721.61%
COST250117P007550002024-07-19 3:31PM EDT755.0017.2016.5017.35+2.78+19.28%4714321.43%
COST250117P007600002024-07-18 3:26PM EDT760.0019.0517.8518.500.00-3038021.31%
COST250117P007650002024-07-18 11:56AM EDT765.0020.8018.7519.750.00-131921.20%
COST250117P007700002024-07-18 12:33PM EDT770.0023.1519.9520.850.00-45020.98%
COST250117P007750002024-07-19 10:25AM EDT775.0020.8021.6022.30-3.80-15.45%19220.92%
COST250117P007800002024-07-17 10:52AM EDT780.0021.0522.5523.700.00-224320.79%
COST250117P007850002024-07-19 12:53PM EDT785.0024.0024.3025.05+2.05+9.34%510420.60%
COST250117P007900002024-07-18 2:09PM EDT790.0026.8825.5526.700.00-149520.53%
COST250117P007950002024-07-12 10:51AM EDT795.0026.8527.2028.200.00-815020.35%
COST250117P008000002024-07-19 10:53AM EDT800.0027.5029.0029.85-2.45-8.18%1186320.21%
COST250117P008050002024-07-18 3:26PM EDT805.0032.2030.3031.550.00-1612120.06%
COST250117P008100002024-07-18 11:33AM EDT810.0034.1032.1033.400.00-14819.94%
COST250117P008150002024-07-18 3:39PM EDT815.0035.1133.9535.300.00-29719.81%
COST250117P008200002024-07-19 3:34PM EDT820.0036.8036.0037.25-1.20-3.16%59919.66%
COST250117P008250002024-07-19 3:19PM EDT825.0038.0037.9539.40-0.79-2.04%76719.57%
COST250117P008300002024-07-19 10:36AM EDT830.0038.4840.0041.55-4.18-9.80%819019.44%
COST250117P008350002024-07-18 2:48PM EDT835.0044.5542.3543.750.00-48519.30%
COST250117P008400002024-07-18 3:42PM EDT840.0045.7344.7045.950.00-49719.12%
COST250117P008450002024-07-18 12:27PM EDT845.0046.5046.9048.35-6.60-12.43%210318.99%
COST250117P008500002024-07-18 1:31PM EDT850.0052.3049.3050.850.00-1410918.86%
COST250117P008550002024-07-18 1:43PM EDT855.0054.4551.9053.550.00-226818.78%
COST250117P008600002024-07-19 2:13PM EDT860.0055.1554.5556.20-3.65-6.21%105018.64%
COST250117P008650002024-07-19 9:41AM EDT865.0053.2557.1558.95-6.85-11.40%21218.51%
COST250117P008700002024-07-18 1:20PM EDT870.0058.0060.3061.75-6.45-10.01%97218.36%
COST250117P008750002024-07-15 9:35AM EDT875.0057.7062.1065.200.00-33618.46%
COST250117P008800002024-07-19 9:41AM EDT880.0063.5065.1067.90-3.20-4.80%310218.19%
COST250117P008850002024-07-18 11:06AM EDT885.0068.6268.4574.850.00-31719.78%
COST250117P008950002024-07-18 11:18AM EDT895.0078.8074.8581.000.00-77819.43%
COST250117P009000002024-07-18 3:24PM EDT900.0082.9075.7584.000.00-1711919.16%
COST250117P009050002024-07-15 10:30AM EDT905.0074.5581.4088.000.00-13219.33%
COST250117P009150002024-07-19 1:25PM EDT915.0090.7585.8091.25-2.50-2.68%41517.14%
COST250117P009200002024-07-18 9:37AM EDT920.0087.4589.2597.90+2.40+2.82%1718.58%
COST250117P009250002024-07-11 9:56AM EDT925.0074.5095.5098.650.00-2316.82%
COST250117P009400002024-07-15 12:28PM EDT940.0097.40107.40110.400.00-210516.35%
COST250117P009450002024-07-17 2:14PM EDT945.00105.78111.35116.150.00-11417.33%
COST250117P009600002024-07-17 1:47PM EDT960.00117.73124.10127.350.00-2615.93%
COST250117P009650002024-07-15 11:56AM EDT965.00117.55128.30133.150.00-2117.00%
COST250117P009800002024-06-14 1:41PM EDT980.00129.48137.55142.450.00-7711.18%
COST250117P009850002024-07-15 11:53AM EDT985.00134.10144.00153.000.00-2118.55%
COST250117P010000002024-07-16 10:42AM EDT1,000.00157.22158.00167.000.00-1918.85%
COST250117P010050002024-06-17 11:16AM EDT1,005.00148.80155.25159.700.00-200.00%
COST250117P010200002024-06-17 3:45PM EDT1,020.00150.50169.00177.950.00-100.00%
COST250117P010400002024-05-30 11:12AM EDT1,040.00224.56185.00194.500.00-200.00%
COST250117P010600002024-07-08 9:43AM EDT1,060.00177.00217.25226.750.00-2022.93%
COST250117P010800002024-06-17 11:16AM EDT1,080.00223.55229.40234.300.00-200.00%
COST250117P011000002024-05-28 2:48PM EDT1,100.00291.21245.00254.000.00-7500.00%
COST250117P011200002024-07-08 9:45AM EDT1,120.00238.35277.40286.650.00--026.70%
COST250117P011400002024-03-18 10:15AM EDT1,140.00415.00420.55428.700.00-4090.25%
COST250117P011600002024-05-15 9:33AM EDT1,160.00380.40312.00320.950.00-500.00%
COST250117P011800002024-05-28 9:34AM EDT1,180.00367.00319.35327.900.00-500.00%
COST250117P012000002024-06-03 9:34AM EDT1,200.00378.60341.00345.950.00-2000.00%
COST250117P012600002024-07-08 9:33AM EDT1,260.00370.10417.40426.850.00--034.85%