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: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C002850002024-05-14 10:12AM EDT285.00496.45558.35563.000.00-121,295.41%
COST240719C003350002024-07-16 1:49PM EDT335.00507.39498.20507.950.00-101,019.82%
COST240719C003850002024-02-13 4:55PM EDT385.00336.00349.00358.150.00-160.00%
COST240719C004000002024-05-22 2:07PM EDT400.00406.50445.00455.000.00-111,030.18%
COST240719C004150002024-06-20 2:51PM EDT415.00450.10418.50428.000.00-2511482.81%
COST240719C004250002023-12-20 12:41PM EDT425.00240.79274.50284.000.00--60.00%
COST240719C004300002023-12-21 3:51PM EDT430.00246.65237.20246.300.00--5740.00%
COST240719C004400002023-12-20 12:41PM EDT440.00240.79228.05236.700.00-660.00%
COST240719C004650002024-03-11 9:40AM EDT465.00258.600.000.000.00-550.00%
COST240719C004750002023-12-14 12:45PM EDT475.00162.65216.75223.250.00--20.00%
COST240719C004900002023-12-04 3:33PM EDT490.00115.75165.80171.750.00-270.00%
COST240719C004950002023-12-07 1:27PM EDT495.00123.55174.00177.600.00--00.00%
COST240719C005000002024-07-12 11:43AM EDT500.00348.18333.20342.850.00-211614.36%
COST240719C005050002023-12-19 11:17AM EDT505.00172.13198.00207.800.00-140.00%
COST240719C005100002023-12-01 2:06PM EDT510.0096.65163.75168.950.00-140.00%
COST240719C005150002024-07-09 11:14AM EDT515.00379.20318.45328.000.00-17335.16%
COST240719C005200002023-12-19 11:17AM EDT520.00172.13155.10159.900.00-200.00%
COST240719C005250002024-07-19 11:03AM EDT525.00319.83308.55318.00-12.06-3.63%25337.11%
COST240719C005300002024-02-26 3:04PM EDT530.00226.67206.35214.500.00-640.00%
COST240719C005350002024-07-16 10:09AM EDT535.00309.00298.30307.550.00-17538.23%
COST240719C005400002024-02-26 3:04PM EDT540.00217.14196.65205.100.00-320.00%
COST240719C005450002024-07-19 2:34PM EDT545.00293.20288.20297.75-11.55-3.79%110524.51%
COST240719C005500002024-07-18 3:55PM EDT550.00290.00283.30293.000.00-25254.69%
COST240719C005550002024-05-23 12:05PM EDT555.00255.32291.35300.000.00-113649.34%
COST240719C005600002024-07-19 12:20PM EDT560.00284.36273.25283.00-33.85-10.64%2022502.64%
COST240719C005650002024-07-12 11:41AM EDT565.00283.55268.55278.000.00-110288.28%
COST240719C005700002024-07-18 1:08PM EDT570.00260.87263.55273.000.00-12282.42%
COST240719C005750002024-07-18 10:05AM EDT575.00276.93258.20268.000.00-211475.34%
COST240719C005800002024-07-18 1:48PM EDT580.00254.67253.40263.000.00-2053251.56%
COST240719C005850002024-07-12 11:28AM EDT585.00261.97248.30258.000.00-211220.31%
COST240719C005900002024-07-10 12:21PM EDT590.00294.22243.35253.000.00-110230.47%
COST240719C005950002024-07-18 12:49PM EDT595.00234.00238.20247.800.00-231435.64%
COST240719C006000002024-07-16 10:44AM EDT600.00242.97233.40242.800.00-211426.95%
COST240719C006050002024-07-17 9:57AM EDT605.00243.00228.20237.700.00-219416.26%
COST240719C006100002024-07-15 11:52AM EDT610.00235.12223.25232.40-8.68-3.56%120401.51%
COST240719C006150002024-07-17 10:46AM EDT615.00224.52218.50228.00-8.03-3.45%418226.56%
COST240719C006200002024-07-18 10:06AM EDT620.00232.03213.50222.750.00-166391.80%
COST240719C006250002024-07-19 3:48PM EDT625.00211.50209.10218.00+2.06+0.98%432250.78%
COST240719C006300002024-07-19 12:32PM EDT630.00212.33204.30212.85-7.82-3.55%1940246.68%
COST240719C006350002024-07-17 3:29PM EDT635.00212.98198.20207.700.00-130365.75%
COST240719C006400002024-07-19 12:38PM EDT640.00201.75193.55202.00-6.67-3.20%835343.95%
COST240719C006450002024-07-05 2:38PM EDT645.00242.71188.35197.750.00-214350.15%
COST240719C006500002024-07-19 1:24PM EDT650.00187.55183.20192.40-1.63-0.86%257335.60%
COST240719C006550002024-07-18 12:36PM EDT655.00173.43178.20187.700.00-531332.91%
COST240719C006600002024-07-19 9:32AM EDT660.00179.24173.30180.65+13.54+8.17%1036283.98%
COST240719C006650002024-07-19 12:05PM EDT665.00177.20169.55177.95-40.61-18.64%142215.43%
COST240719C006700002024-07-18 3:04PM EDT670.00164.71163.40172.800.00-625310.35%
COST240719C006750002024-07-17 12:31PM EDT675.00164.58159.00168.00-8.77-5.06%149188.57%
COST240719C006800002024-07-11 10:48AM EDT680.00177.00153.65163.000.00-132168.16%
COST240719C006850002024-07-18 3:06PM EDT685.00160.00148.20157.10+10.26+6.85%242274.85%
COST240719C006900002024-07-18 12:05PM EDT690.00141.24143.20152.700.00-158154276.76%
COST240719C006950002024-07-18 3:01PM EDT695.00140.23138.20147.450.00-24161264.97%
COST240719C007000002024-07-19 1:26PM EDT700.00138.22133.55142.70+4.37+3.26%1150260.94%
COST240719C007050002024-07-15 3:16PM EDT705.00139.00129.55138.00-7.60-5.18%370168.80%
COST240719C007100002024-07-19 9:47AM EDT710.00134.15123.25132.40+1.52+1.15%510240.80%
COST240719C007150002024-07-19 3:42PM EDT715.00122.30118.20127.40-14.50-10.60%5148233.03%
COST240719C007200002024-07-18 9:41AM EDT720.00120.25114.20123.00-11.21-8.53%2128143.65%
COST240719C007250002024-07-19 3:36PM EDT725.00111.94108.20117.20-8.22-6.84%3302214.75%
COST240719C007300002024-07-19 1:04PM EDT730.00110.35103.20112.40-11.19-9.21%470209.79%
COST240719C007350002024-07-19 11:37AM EDT735.00108.3798.30107.45+12.22+12.71%5360202.71%
COST240719C007400002024-07-19 3:04PM EDT740.0099.9593.20102.40+5.66+6.00%4178194.31%
COST240719C007450002024-07-19 1:05PM EDT745.0094.5088.5597.45+10.20+12.10%3287187.18%
COST240719C007500002024-07-19 12:18PM EDT750.0094.8783.7592.75+11.87+14.30%215190.43%
COST240719C007550002024-07-19 2:07PM EDT755.0082.5778.4587.85+2.07+2.57%236370.31%
COST240719C007600002024-07-19 3:53PM EDT760.0077.8074.0083.00+2.70+3.60%429595.12%
COST240719C007650002024-07-19 3:17PM EDT765.0073.3668.3077.40-8.90-10.82%28186155.37%
COST240719C007700002024-07-18 3:14PM EDT770.0074.8063.3572.60+11.40+17.98%3109149.66%
COST240719C007750002024-07-19 2:14PM EDT775.0064.2558.2567.95+5.34+9.06%4261145.26%
COST240719C007800002024-07-19 3:17PM EDT780.0059.0253.5562.60+5.13+9.52%7190133.67%
COST240719C007850002024-07-19 3:46PM EDT785.0052.8351.2055.00+2.08+4.10%614696.39%
COST240719C007900002024-07-19 3:38PM EDT790.0047.0043.6552.50+2.62+5.90%14129116.44%
COST240719C007950002024-07-19 3:17PM EDT795.0043.6038.2045.00-6.77-13.44%315482.32%
COST240719C008000002024-07-19 3:15PM EDT800.0036.8033.2042.55-1.20-3.16%211,046100.29%
COST240719C008050002024-07-19 3:17PM EDT805.0032.8128.3537.35+1.19+3.76%816890.10%
COST240719C008100002024-07-19 3:45PM EDT810.0026.7925.7032.95-3.01-10.10%1627752.88%
COST240719C008150002024-07-19 3:43PM EDT815.0022.1518.7527.90-1.24-5.30%820876.75%
COST240719C008200002024-07-19 3:27PM EDT820.0019.0913.9022.50+3.94+26.01%742764.54%
COST240719C008250002024-07-19 2:06PM EDT825.0012.4010.0018.00+0.40+3.33%931658.20%
COST240719C008300002024-07-19 3:57PM EDT830.008.004.0012.00-3.30-29.20%4916441.44%
COST240719C008350002024-07-19 3:48PM EDT835.003.200.024.40-4.20-56.76%21967614.50%
COST240719C008375002024-07-19 3:39PM EDT837.500.750.211.44-5.55-88.10%4051536.26%
COST240719C008400002024-07-19 3:57PM EDT840.000.010.000.04-4.27-99.77%1,1075982.88%
COST240719C008425002024-07-19 3:56PM EDT842.500.100.000.04-3.03-96.81%1,0204205.67%
COST240719C008450002024-07-19 3:52PM EDT845.000.010.000.01-2.40-99.59%1,5391,0036.64%
COST240719C008475002024-07-19 3:58PM EDT847.500.020.000.02-1.60-98.77%6439019.57%
COST240719C008500002024-07-19 3:48PM EDT850.000.010.000.01-1.18-99.16%1,30898510.74%
COST240719C008525002024-07-19 3:40PM EDT852.500.010.000.01-0.82-98.80%69989612.89%
COST240719C008550002024-07-19 3:58PM EDT855.000.010.000.01-0.52-98.11%5071,24414.84%
COST240719C008575002024-07-19 1:00PM EDT857.500.020.000.01-0.31-93.94%3,97874616.80%
COST240719C008600002024-07-19 3:58PM EDT860.000.010.000.01-0.27-96.43%4711,06518.36%
COST240719C008625002024-07-19 2:00PM EDT862.500.010.000.01-0.19-95.00%7966420.31%
COST240719C008650002024-07-19 3:58PM EDT865.000.010.000.01-0.13-92.86%2161,28822.27%
COST240719C008675002024-07-19 2:26PM EDT867.500.010.000.01-0.08-88.89%31137324.22%
COST240719C008700002024-07-19 3:48PM EDT870.000.010.000.01-0.07-87.50%3122,39425.78%
COST240719C008725002024-07-19 3:10PM EDT872.500.010.000.01-0.04-80.00%991,08027.34%
COST240719C008750002024-07-19 3:25PM EDT875.000.010.000.01-0.03-75.00%5446829.30%
COST240719C008800002024-07-19 1:41PM EDT880.000.010.000.01-0.04-80.00%341,06032.81%
COST240719C008850002024-07-19 10:47AM EDT885.000.010.000.01-0.01-50.00%331,07336.33%
COST240719C008900002024-07-19 1:30PM EDT890.000.010.000.01-0.02-66.67%311,01039.84%
COST240719C008950002024-07-19 10:28AM EDT895.000.020.000.010.00-873442.97%
COST240719C009000002024-07-19 3:49PM EDT900.000.010.000.010.00-2013,00646.09%
COST240719C009050002024-07-19 9:37AM EDT905.000.020.000.010.00-899049.22%
COST240719C009100002024-07-19 2:21PM EDT910.000.020.000.01+0.01+100.00%2789450.00%
COST240719C009150002024-07-19 11:19AM EDT915.000.010.000.02-0.02-66.67%156256.25%
COST240719C009200002024-07-19 11:24AM EDT920.000.010.000.01-0.01-50.00%155456.25%
COST240719C009250002024-07-18 3:37PM EDT925.000.010.000.01-0.01-50.00%248759.38%
COST240719C009300002024-07-19 10:59AM EDT930.000.010.000.01-0.01-50.00%1092662.50%
COST240719C009350002024-07-19 9:36AM EDT935.000.010.000.020.00-541268.75%
COST240719C009400002024-07-19 12:26PM EDT940.000.010.000.020.00-749471.88%
COST240719C009450002024-07-18 1:47PM EDT945.000.010.000.090.00-59485.55%
COST240719C009500002024-07-18 3:59PM EDT950.000.010.000.010.00-450673.44%
COST240719C009550002024-07-19 11:42AM EDT955.000.010.000.090.00-221792.19%
COST240719C009600002024-07-19 11:04AM EDT960.000.020.000.09+0.01+100.00%524695.31%
COST240719C009650002024-07-18 1:48PM EDT965.000.010.000.090.00-532098.83%
COST240719C009700002024-07-16 3:25PM EDT970.000.040.000.090.00-2173101.95%
COST240719C009750002024-07-16 10:54AM EDT975.000.040.000.090.00-375105.08%
COST240719C009800002024-07-17 10:15AM EDT980.000.150.000.090.00-24113108.20%
COST240719C009850002024-07-16 3:22PM EDT985.000.010.000.090.00-2431111.72%
COST240719C009900002024-07-17 3:19PM EDT990.000.030.000.090.00-180114.84%
COST240719C009950002024-07-18 9:43AM EDT995.000.030.000.090.00-17117.58%
COST240719C010000002024-07-19 10:04AM EDT1,000.000.010.000.010.00-3667100.00%
COST240719C010050002024-07-16 1:23PM EDT1,005.000.010.000.090.00-34123.83%
COST240719C010100002024-07-18 2:44PM EDT1,010.000.020.000.09+0.01+100.00%3153126.95%
COST240719C010150002024-07-18 11:28AM EDT1,015.000.010.000.020.00-3080114.06%
COST240719C010200002024-07-18 12:33PM EDT1,020.000.030.000.020.00-4880117.19%
COST240719C010250002024-07-15 10:01AM EDT1,025.000.040.000.090.00-11135.94%
COST240719C010300002024-07-17 10:30AM EDT1,030.000.020.000.090.00-112138.67%
COST240719C010400002024-07-18 9:55AM EDT1,040.000.010.000.020.00-1116128.13%
COST240719C010600002024-07-19 10:19AM EDT1,060.000.010.000.020.00-6174137.50%
COST240719C010800002024-07-15 10:02AM EDT1,080.000.030.000.090.00-3153167.19%
COST240719C011000002024-07-15 11:00AM EDT1,100.000.010.000.010.00-88247150.00%
COST240719C011200002024-07-16 2:51PM EDT1,120.000.010.000.010.00-3178159.38%
COST240719C011400002024-07-15 9:44AM EDT1,140.000.020.000.010.00-4259168.75%
COST240719C011600002024-07-15 9:56AM EDT1,160.000.010.000.010.00-8204175.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P002850002024-05-23 10:40AM EDT285.000.100.004.300.00-1151,028.52%
COST240719P002950002024-04-10 3:38PM EDT295.000.070.004.300.00-92997.75%
COST240719P003000002023-12-19 11:05AM EDT300.000.430.000.000.00-11250.00%
COST240719P003050002024-04-10 3:39PM EDT305.000.090.004.300.00--0968.07%
COST240719P003100002023-12-21 11:35AM EDT310.000.250.000.000.00-21150.00%
COST240719P003150002024-04-10 3:37PM EDT315.000.080.004.300.00-55939.36%
COST240719P003200002023-12-18 4:07PM EDT320.000.190.000.000.00-4750.00%
COST240719P003250002024-05-14 9:38AM EDT325.000.030.000.000.00-7950.00%
COST240719P003300002024-05-24 1:02PM EDT330.000.070.004.300.00-914898.05%
COST240719P003350002024-05-24 1:01PM EDT335.000.090.004.300.00-10181884.67%
COST240719P003400002024-05-24 1:01PM EDT340.000.090.004.300.00-612871.48%
COST240719P003450002024-05-24 1:02PM EDT345.000.090.004.300.00-517858.59%
COST240719P003500002024-05-24 1:03PM EDT350.000.060.004.300.00-2320845.90%
COST240719P003550002024-05-28 11:49AM EDT355.000.030.004.300.00-1629833.20%
COST240719P003600002024-04-25 3:38PM EDT360.000.110.003.550.00-45796.29%
COST240719P003650002024-04-25 3:38PM EDT365.000.110.004.300.00-673808.59%
COST240719P003700002024-04-02 3:31PM EDT370.000.130.004.350.00-40798.05%
COST240719P003750002024-04-22 9:30AM EDT375.000.100.004.300.00-35784.67%
COST240719P003800002024-04-02 3:30PM EDT380.000.190.030.900.00-33624.22%
COST240719P003850002024-05-16 10:14AM EDT385.000.050.003.800.00-20150746.39%
COST240719P003900002024-04-02 3:41PM EDT390.000.210.032.650.00-32696.78%
COST240719P003950002024-05-29 1:59PM EDT395.000.110.004.300.00-129738.67%
COST240719P004000002024-02-23 1:34PM EDT400.000.280.060.410.00-56542.58%
COST240719P004050002024-01-29 2:25PM EDT405.000.450.090.600.00-112557.42%
COST240719P004100002024-05-07 11:39AM EDT410.000.020.000.310.00-17503.13%
COST240719P004150002024-05-29 3:21PM EDT415.000.050.004.300.00-233694.82%
COST240719P004200002024-05-28 10:35AM EDT420.000.050.003.850.00-24671.97%
COST240719P004250002024-05-31 10:02AM EDT425.000.060.004.300.00-221673.73%
COST240719P004300002024-05-07 9:30AM EDT430.000.100.000.000.00-1850.00%
COST240719P004350002024-06-20 10:57AM EDT435.000.010.000.090.00-2176414.06%
COST240719P004400002024-06-20 10:51AM EDT440.000.010.000.090.00-214406.25%
COST240719P004450002024-07-18 12:28PM EDT445.000.010.000.020.00-1113356.25%
COST240719P004500002024-05-31 10:21AM EDT450.000.110.004.000.00-18615.53%
COST240719P004550002024-04-10 10:06AM EDT455.000.420.003.650.00-68286596.78%
COST240719P004600002024-06-13 12:07PM EDT460.000.040.004.250.00-126602.25%
COST240719P004650002024-04-05 9:30AM EDT465.000.380.012.980.00-1257559.67%
COST240719P004700002024-07-15 9:45AM EDT470.000.050.000.090.00-2034367.19%
COST240719P004750002024-05-23 3:11PM EDT475.000.200.003.950.00-113566.70%
COST240719P004800002024-03-14 1:49PM EDT480.000.540.500.660.00-116465.23%
COST240719P004850002024-03-12 12:39PM EDT485.000.530.231.060.00-19463.87%
COST240719P004900002024-04-05 9:30AM EDT490.000.610.144.100.00-113545.80%
COST240719P004950002024-05-02 9:32AM EDT495.000.420.004.800.00-212548.44%
COST240719P005000002024-06-11 2:44PM EDT500.000.060.000.350.00-2565376.56%
COST240719P005050002024-04-15 9:30AM EDT505.000.800.000.520.00-19386.72%
COST240719P005100002024-06-13 3:19PM EDT510.000.120.004.300.00-1014511.23%
COST240719P005150002024-04-23 9:34AM EDT515.000.710.002.900.00-110470.51%
COST240719P005200002024-06-11 3:16PM EDT520.000.010.004.250.00-3038492.82%
COST240719P005250002024-06-26 10:25AM EDT525.000.010.000.010.00-3109256.25%
COST240719P005300002024-07-08 3:23PM EDT530.000.030.000.010.00-723250.00%
COST240719P005350002024-06-12 10:09AM EDT535.000.080.004.300.00-1256468.26%
COST240719P005400002024-06-11 3:10PM EDT540.000.080.000.780.00-1085356.64%
COST240719P005450002024-05-03 3:12PM EDT545.000.550.010.780.00-227350.39%
COST240719P005500002024-07-15 9:45AM EDT550.000.100.000.090.00-1075273.44%
COST240719P005550002024-05-07 11:09AM EDT555.000.500.012.640.00-110400.59%
COST240719P005600002024-05-09 12:55PM EDT560.000.400.000.900.00-200166336.13%
COST240719P005650002024-05-08 11:38AM EDT565.000.500.000.910.00-1045329.88%
COST240719P005700002024-07-11 9:44AM EDT570.000.020.000.030.00-161229.69%
COST240719P005750002024-07-17 1:22PM EDT575.000.010.000.010.00-157206.25%
COST240719P005800002024-07-18 3:38PM EDT580.000.010.000.010.00-1170203.13%
COST240719P005850002024-07-09 3:00PM EDT585.000.010.000.020.00-549209.38%
COST240719P005900002024-07-11 3:43PM EDT590.000.020.000.050.00-145218.75%
COST240719P005950002024-07-11 9:39AM EDT595.000.040.000.090.00-156225.78%
COST240719P006000002024-07-11 3:43PM EDT600.000.010.000.02-0.01-50.00%4315193.75%
COST240719P006050002024-07-12 1:53PM EDT605.000.020.000.010.00-360181.25%
COST240719P006100002024-07-15 10:14AM EDT610.000.110.000.050.00-1875199.22%
COST240719P006150002024-07-15 9:48AM EDT615.000.010.000.090.00-8240205.47%
COST240719P006200002024-07-15 9:47AM EDT620.000.010.000.090.00-791200.78%
COST240719P006250002024-07-17 10:39AM EDT625.000.130.000.090.00-1134195.31%
COST240719P006300002024-07-15 10:10AM EDT630.000.090.000.050.00-10528181.25%
COST240719P006350002024-07-15 10:14AM EDT635.000.010.000.090.00-10100185.94%
COST240719P006400002024-07-19 2:36PM EDT640.000.010.000.01-0.04-80.00%2373150.00%
COST240719P006450002024-07-17 1:22PM EDT645.000.010.000.090.00-196176.17%
COST240719P006500002024-07-15 10:33AM EDT650.000.010.000.020.00-86648150.00%
COST240719P006550002024-07-15 10:34AM EDT655.000.010.000.090.00-103213166.41%
COST240719P006600002024-07-18 12:17PM EDT660.000.010.000.090.00-20177161.72%
COST240719P006650002024-07-18 12:08PM EDT665.000.040.000.090.00-10327157.03%
COST240719P006700002024-07-18 12:24PM EDT670.000.040.000.040.00-30168142.19%
COST240719P006750002024-07-18 12:09PM EDT675.000.020.000.090.00-11126147.66%
COST240719P006800002024-07-18 12:15PM EDT680.000.030.000.090.00-10241143.36%
COST240719P006850002024-07-18 12:08PM EDT685.000.020.000.090.00-10177138.67%
COST240719P006900002024-07-19 10:00AM EDT690.000.010.000.01-0.01-50.00%10263112.50%
COST240719P006950002024-07-15 11:00AM EDT695.000.010.000.090.00-10165129.69%
COST240719P007000002024-07-19 1:40PM EDT700.000.050.000.09+0.03+150.00%1626125.00%
COST240719P007050002024-07-18 12:18PM EDT705.000.020.000.09-0.04-66.67%1533120.70%
COST240719P007100002024-07-17 3:30PM EDT710.000.010.000.090.00-2178116.02%
COST240719P007150002024-07-19 1:19PM EDT715.000.030.000.01-0.02-40.00%545992.19%
COST240719P007200002024-07-19 9:56AM EDT720.000.010.000.040.00-1041299.22%
COST240719P007250002024-07-19 1:19PM EDT725.000.020.000.09-0.01-33.33%51,301102.73%
COST240719P007300002024-07-18 12:46PM EDT730.000.030.000.050.00-126292.97%
COST240719P007350002024-07-19 2:57PM EDT735.000.010.000.09-0.01-50.00%2132793.75%
COST240719P007400002024-07-19 10:07AM EDT740.000.010.000.04-0.15-93.75%180682.81%
COST240719P007450002024-07-19 10:05AM EDT745.000.010.000.09-0.02-66.67%1743285.16%
COST240719P007500002024-07-18 1:53PM EDT750.000.040.000.090.00-464480.86%
COST240719P007550002024-07-18 12:46PM EDT755.000.060.000.090.00-6742476.56%
COST240719P007600002024-07-18 12:08PM EDT760.000.030.000.09-0.07-70.00%285572.07%
COST240719P007650002024-07-19 9:58AM EDT765.000.010.000.09-0.03-75.00%336667.58%
COST240719P007700002024-07-19 1:20PM EDT770.000.010.000.02-0.07-87.50%1663054.69%
COST240719P007750002024-07-19 1:58PM EDT775.000.030.000.01-0.03-50.00%1776650.78%
COST240719P007800002024-07-19 3:49PM EDT780.000.010.000.02-0.07-87.50%491,02450.00%
COST240719P007850002024-07-19 3:49PM EDT785.000.010.000.05-0.03-75.00%1461350.98%
COST240719P007900002024-07-19 2:15PM EDT790.000.020.010.09-0.08-80.00%980150.20%
COST240719P007950002024-07-19 2:07PM EDT795.000.010.010.09-0.09-90.00%1831145.51%
COST240719P008000002024-07-19 3:42PM EDT800.000.010.010.02-0.09-90.00%1802,70733.99%
COST240719P008050002024-07-19 3:33PM EDT805.000.050.000.01-0.07-58.33%6737827.74%
COST240719P008100002024-07-19 3:50PM EDT810.000.010.000.09-0.14-93.33%1202,11931.25%
COST240719P008150002024-07-19 3:24PM EDT815.000.010.000.07-0.23-95.83%2921,21825.39%
COST240719P008200002024-07-19 3:51PM EDT820.000.030.000.01-0.31-91.18%42786716.02%
COST240719P008250002024-07-19 3:58PM EDT825.000.010.010.04-0.65-98.48%8641,22814.36%
COST240719P008300002024-07-19 3:56PM EDT830.000.010.000.01-1.20-99.17%1,1728357.81%
COST240719P008350002024-07-19 3:56PM EDT835.000.040.000.01-2.31-98.30%1,1371,0343.42%
COST240719P008375002024-07-19 3:59PM EDT837.500.150.020.41-2.85-95.00%1,3174793.88%
COST240719P008400002024-07-19 3:58PM EDT840.002.041.205.70-2.11-50.84%1,8791,48326.86%
COST240719P008425002024-07-19 3:30PM EDT842.504.850.119.00-1.15-19.17%28727137.54%
COST240719P008450002024-07-19 3:55PM EDT845.006.952.4011.40-0.88-11.24%7921,45242.49%
COST240719P008475002024-07-19 3:51PM EDT847.5010.464.7513.60+1.21+13.08%20627845.83%
COST240719P008500002024-07-19 3:59PM EDT850.0011.5010.0516.40+0.25+2.22%9541,69052.67%
COST240719P008525002024-07-19 3:32PM EDT852.5014.369.5518.90-0.51-3.43%53258157.42%
COST240719P008550002024-07-19 3:53PM EDT855.0017.0014.3521.400.00-10434962.01%
COST240719P008575002024-07-19 10:24AM EDT857.5014.1014.7023.70-2.72-16.17%103665.05%
COST240719P008600002024-07-19 3:04PM EDT860.0020.5517.0026.10+1.28+6.64%2622768.62%
COST240719P008625002024-07-19 9:33AM EDT862.5022.0119.6028.75-6.09-21.67%61673.90%
COST240719P008650002024-07-19 1:52PM EDT865.0028.6722.1531.25-3.18-9.98%7610177.99%
COST240719P008675002024-07-19 1:26PM EDT867.5029.5424.5533.75-6.58-18.22%185082.01%
COST240719P008700002024-07-19 10:17AM EDT870.0031.3227.3036.85+0.37+1.20%213890.60%
COST240719P008725002024-07-18 10:06AM EDT872.5029.3029.8039.00+8.27+39.32%1091.81%
COST240719P008750002024-07-18 3:58PM EDT875.0035.4032.1541.850.00-1344298.45%
COST240719P008800002024-07-19 9:47AM EDT880.0036.6537.1546.85-7.12-16.27%443106.04%
COST240719P008850002024-07-18 3:15PM EDT885.0054.0142.0051.850.00-1630113.43%
COST240719P008900002024-07-18 3:15PM EDT890.0058.9547.1056.850.00-601651.56%
COST240719P008950002024-07-16 12:23PM EDT895.0051.5052.2561.850.00-56159.96%
COST240719P009000002024-07-16 9:30AM EDT900.0052.9157.0066.400.00-20130.30%
COST240719P009050002024-07-16 11:27AM EDT905.0060.5462.0071.850.00-1058.98%
COST240719P009100002024-07-08 10:58AM EDT910.0029.9767.0576.850.00-2065.43%
COST240719P009150002024-06-06 3:56PM EDT915.0072.3328.2532.650.00-16000.00%
COST240719P009200002024-07-11 9:30AM EDT920.0034.5577.1586.850.00-2077.34%
COST240719P009250002024-07-05 10:08AM EDT925.0056.0482.2591.850.00-2084.86%
COST240719P009300002024-07-08 9:59AM EDT930.0050.5587.4096.850.00-1093.26%
COST240719P009350002024-05-02 11:20AM EDT935.00208.18120.00129.000.00-20351.33%
COST240719P009400002024-06-06 3:11PM EDT940.0098.1550.5057.850.00-200.00%
COST240719P009450002024-05-02 12:36PM EDT945.00217.77130.00139.000.00-20367.04%
COST240719P009500002024-07-11 10:32AM EDT950.0096.60107.05116.850.00-3094.53%
COST240719P009550002024-07-16 2:54PM EDT955.00108.85112.00121.400.00-20197.24%
COST240719P009600002024-03-01 1:26PM EDT960.00211.96223.00231.750.00-40855.68%
COST240719P009800002024-05-31 2:30PM EDT980.00184.31125.40134.950.00-200.00%
COST240719P009900002024-07-12 9:39AM EDT990.00150.30147.00156.800.00--0110.16%
COST240719P010000002024-05-02 10:51AM EDT1,000.00271.89185.00194.000.00-40446.11%
COST240719P010100002024-06-06 3:55PM EDT1,010.00167.42120.15127.800.00--00.00%
COST240719P010200002024-06-06 3:54PM EDT1,020.00178.95130.15137.800.00--00.00%
COST240719P010300002024-06-06 3:56PM EDT1,030.00187.28140.00147.750.00--00.00%
COST240719P010400002024-06-06 3:11PM EDT1,040.00198.17150.00157.800.00--00.00%
COST240719P011000002024-07-12 9:39AM EDT1,100.00260.35257.00266.400.00--0337.48%