Australia markets open in 3 hours 43 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
862.44-8.31 (-0.95%)
At close: 04:00PM EDT
863.34 +0.90 (+0.10%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C002150002024-01-16 1:11AM EDT215.00314.00--0.00---0.00%
COST240621C002250002024-04-25 10:49AM EDT225.00491.70581.30589.150.00-470.00%
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-110.00%
COST240621C002350002024-03-25 2:12PM EDT235.00497.08486.95493.800.00-120.00%
COST240621C002400002023-12-26 2:09PM EDT240.00438.000.000.000.00-470.00%
COST240621C002450002024-05-31 1:39PM EDT245.00551.89615.40619.800.00-1011609.38%
COST240621C002500002023-12-18 12:38PM EDT250.00429.920.000.000.00-130.00%
COST240621C002550002024-03-25 2:13PM EDT255.00477.25466.60474.100.00-130.00%
COST240621C002600002023-12-13 4:43PM EDT260.00386.480.000.000.00-1110.00%
COST240621C002650002024-04-25 10:49AM EDT265.00452.15541.55549.150.00-180.00%
COST240621C002700002023-06-14 11:06AM EDT270.00268.65280.10285.450.00-130.00%
COST240621C002750002024-01-16 1:11AM EDT275.00282.77--0.00---0.00%
COST240621C002800002023-12-26 2:08PM EDT280.00399.180.000.000.00-190.00%
COST240621C002850002024-05-24 10:58AM EDT285.00524.80575.15579.750.00-721431.25%
COST240621C002900002023-09-27 11:17AM EDT290.00282.77258.60264.650.00-1370.00%
COST240621C002950002024-03-11 9:40AM EDT295.00423.500.000.000.00-12300.00%
COST240621C003000002023-08-07 10:18AM EDT300.00271.72255.50261.200.00-5280.00%
COST240621C003050002024-03-11 9:40AM EDT305.00413.100.000.000.00-5330.00%
COST240621C003100002023-10-31 12:50PM EDT310.00252.62287.10294.950.00-12410.00%
COST240621C003150002024-01-16 1:11AM EDT315.00245.00--0.00---0.00%
COST240621C003200002023-11-01 11:05AM EDT320.00243.88282.00285.650.00-8280.00%
COST240621C003250002024-02-29 11:43AM EDT325.00425.47406.00415.150.00-170.00%
COST240621C003300002024-06-18 11:18AM EDT330.00542.31530.25534.750.00-11429.69%
COST240621C003350002024-06-20 11:35AM EDT335.00535.63525.25530.20+157.68+41.72%117491.80%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01184.65187.950.00-260.00%
COST240621C003450002024-01-16 1:11AM EDT345.00161.20--0.00---0.00%
COST240621C003500002024-04-22 9:47AM EDT350.00360.000.000.000.00-100.00%
COST240621C003550002024-01-16 1:11AM EDT355.00212.52--0.00---0.00%
COST240621C003600002024-06-17 9:50AM EDT360.00499.65500.25505.200.00-11456.45%
COST240621C003650002024-06-20 2:26PM EDT365.00496.89495.20499.80+323.28+186.21%1-386.72%
COST240621C003700002023-10-03 12:55PM EDT370.00212.52196.15202.650.00-2130.00%
COST240621C003750002024-06-17 3:20PM EDT375.00494.60484.95489.400.00-313561.82%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-2250.00%
COST240621C003850002024-05-10 11:02AM EDT385.00398.29458.75463.650.00-3320.00%
COST240621C003900002023-09-26 11:44AM EDT390.00183.58171.75175.000.00-10140.00%
COST240621C003950002024-01-16 1:11AM EDT395.00164.17--0.00---0.00%
COST240621C004000002024-03-26 10:01AM EDT400.00338.33314.50322.850.00-110.00%
COST240621C004050002023-12-18 10:52AM EDT405.00259.00285.00293.450.00--330.00%
COST240621C004100002023-08-02 3:10PM EDT410.00164.17155.00156.300.00-2390.00%
COST240621C004150002024-03-22 3:59PM EDT415.00325.00293.00302.000.00-10100.00%
COST240621C004200002024-01-25 10:46AM EDT420.00266.50320.30329.000.00-120.00%
COST240621C004250002024-05-24 11:03AM EDT425.00388.00435.30439.950.00-127357.81%
COST240621C004300002023-11-13 1:29PM EDT430.00165.05220.05225.550.00-1110.00%
COST240621C004350002024-03-19 3:50PM EDT435.00303.12275.25284.000.00-2500.00%
COST240621C004400002023-11-09 12:19PM EDT440.00143.40181.50186.700.00-2270.00%
COST240621C004450002024-06-06 9:57AM EDT445.00400.00415.35419.900.00-1170335.94%
COST240621C004500002024-06-20 11:48AM EDT450.00420.31409.70414.60+180.18+75.03%11456.64%
COST240621C004550002024-06-17 3:19PM EDT455.00414.86404.65409.600.00-227449.71%
COST240621C004600002023-12-19 1:13PM EDT460.00228.24206.65215.500.00-21740.00%
COST240621C004650002024-06-17 11:03AM EDT465.00393.50395.35399.950.00-153319.53%
COST240621C004700002023-12-05 11:29AM EDT470.00155.00197.45206.300.00-4280.00%
COST240621C004750002024-05-31 12:46PM EDT475.00322.99385.60389.500.00-1032289.45%
COST240621C004800002023-12-07 4:23PM EDT480.00148.40188.00196.850.00-1670.00%
COST240621C004850002024-06-20 10:41AM EDT485.00383.97374.95379.60+23.97+6.66%285409.67%
COST240621C004900002024-02-28 2:24PM EDT490.00269.53243.35252.800.00-1550.00%
COST240621C004950002024-06-17 11:18AM EDT495.00362.18364.65369.850.00-463404.40%
COST240621C005000002024-06-18 3:22PM EDT500.00370.35359.65364.600.00-116390.53%
COST240621C005050002024-05-28 10:07AM EDT505.00306.86355.25359.600.00-5218384.28%
COST240621C005100002024-04-26 1:22PM EDT510.00223.52298.30305.500.00-110.00%
COST240621C005150002024-06-20 10:37AM EDT515.00354.27345.25349.55+44.83+14.49%1327370.41%
COST240621C005200002024-03-08 2:59PM EDT520.00214.71195.85203.850.00-21160.00%
COST240621C005250002024-06-07 3:13PM EDT525.00320.00335.10339.650.00-2131361.18%
COST240621C005300002024-06-20 2:57PM EDT530.00333.25330.50334.85+147.68+79.58%1210259.77%
COST240621C005350002024-06-20 11:38AM EDT535.00337.27325.05329.65+20.84+6.59%1161349.22%
COST240621C005400002024-06-18 10:35AM EDT540.00330.31319.70324.650.00-6969343.31%
COST240621C005450002024-06-14 11:44AM EDT545.00310.10314.70319.650.00-1302337.45%
COST240621C005500002024-06-07 3:16PM EDT550.00296.12310.40314.650.00-13217.19%
COST240621C005550002024-06-18 2:01PM EDT555.00317.00305.05310.050.00-176218.75%
COST240621C005600002024-06-20 3:07PM EDT560.00302.90300.45304.60+16.54+5.78%25209.38%
COST240621C005650002024-06-20 3:34PM EDT565.00298.55295.35300.00+10.85+3.77%676228.32%
COST240621C005700002024-06-20 2:23PM EDT570.00294.01289.70294.65+39.50+15.52%11308.79%
COST240621C005750002024-06-18 12:17PM EDT575.00299.00285.00289.900.00-20365165.63%
COST240621C005800002024-06-11 12:26PM EDT580.00267.75280.60284.650.00-8182209.77%
COST240621C005850002024-06-18 3:24PM EDT585.00285.00275.60279.650.00-2432205.66%
COST240621C005900002024-05-20 12:17PM EDT590.00209.73279.15283.650.00-13389.38%
COST240621C005950002024-05-31 12:11PM EDT595.00204.57265.00269.900.00-2249151.56%
COST240621C006000002024-06-20 1:25PM EDT600.00264.92260.55265.15-3.41-1.27%423212.79%
COST240621C006050002024-06-18 11:18AM EDT605.00267.00255.00259.650.00-1246270.41%
COST240621C006100002024-06-17 10:40AM EDT610.00249.15250.55254.900.00-12194.92%
COST240621C006150002024-06-20 2:43PM EDT615.00247.80245.10249.65-7.10-2.79%6246259.77%
COST240621C006200002024-06-17 3:02PM EDT620.00247.95240.40245.050.00-5960186.72%
COST240621C006250002024-06-20 1:53PM EDT625.00239.89234.75239.70-7.61-3.07%4206250.29%
COST240621C006300002024-06-17 12:31PM EDT630.00231.54230.40235.050.00-15178.52%
COST240621C006350002024-06-20 3:51PM EDT635.00226.95224.80229.70+4.28+1.92%4410239.89%
COST240621C006400002024-06-17 2:49PM EDT640.00227.69220.55224.650.00-110159.38%
COST240621C006450002024-06-20 11:58AM EDT645.00225.00215.10219.70-0.84-0.37%1168229.59%
COST240621C006500002024-06-18 9:54AM EDT650.00221.00210.40215.000.00-27160.74%
COST240621C006550002024-06-20 3:02PM EDT655.00208.40205.40210.05-5.70-2.66%6293158.59%
COST240621C006600002024-06-20 2:11PM EDT660.00205.25200.10205.05+14.60+7.66%757141.60%
COST240621C006650002024-06-20 2:40PM EDT665.00198.25194.75200.00-7.75-3.76%4304214.65%
COST240621C006700002024-06-18 9:49AM EDT670.00201.97189.75194.700.00-112204.32%
COST240621C006750002024-06-17 12:45PM EDT675.00189.80184.75189.700.00-8389199.34%
COST240621C006800002024-06-20 2:15PM EDT680.00184.96179.75184.70-7.29-3.79%1955194.38%
COST240621C006850002024-06-20 10:13AM EDT685.00186.96175.35180.00-0.29-0.15%1358132.23%
COST240621C006900002024-06-20 3:22PM EDT690.00172.00170.65174.70-6.84-3.82%1209128.52%
COST240621C006950002024-06-17 11:01AM EDT695.00163.48165.05169.700.00-3255179.61%
COST240621C007000002024-06-20 2:05PM EDT700.00166.32160.60165.20-3.27-1.93%4171132.62%
COST240621C007050002024-06-18 10:14AM EDT705.00164.75155.05159.700.00-8165169.87%
COST240621C007100002024-06-20 2:41PM EDT710.00153.68148.00155.00-6.72-4.19%5213169.48%
COST240621C007150002024-06-18 10:42AM EDT715.00157.80145.60149.75+3.07+1.98%1313110.16%
COST240621C007200002024-06-20 1:13PM EDT720.00146.87139.80144.75-5.82-3.81%5400156.10%
COST240621C007250002024-06-20 3:00PM EDT725.00138.70135.65139.75-5.30-3.68%8348104.30%
COST240621C007300002024-06-20 10:46AM EDT730.00139.58130.65135.15+5.86+4.38%1556109.18%
COST240621C007350002024-06-20 3:25PM EDT735.00127.25125.15129.75+8.30+6.98%239168.75%
COST240621C007400002024-06-20 3:00PM EDT740.00123.72120.45124.75-8.08-6.13%1362287.70%
COST240621C007450002024-06-20 10:41AM EDT745.00124.51115.55120.15-4.05-3.15%189495.95%
COST240621C007500002024-06-20 2:31PM EDT750.00114.55109.80114.75-6.05-5.02%5308127.30%
COST240621C007550002024-06-20 3:34PM EDT755.00108.75106.25109.75-5.45-4.77%729592.87%
COST240621C007600002024-06-20 2:10PM EDT760.00105.0099.80104.70-5.57-5.04%8312117.14%
COST240621C007650002024-06-20 2:21PM EDT765.0099.3294.8099.75-8.53-7.91%4523112.96%
COST240621C007700002024-06-20 12:55PM EDT770.0098.4090.4094.75-1.30-1.30%148265.82%
COST240621C007725002024-06-04 10:46AM EDT772.5054.4587.8092.550.00-2169.14%
COST240621C007750002024-06-20 3:45PM EDT775.0086.7284.8089.75-9.87-10.22%23303103.39%
COST240621C007775002024-06-04 2:43PM EDT777.5053.6583.2087.250.00-3867.53%
COST240621C007800002024-06-20 2:29PM EDT780.0084.3080.7084.75-9.28-9.92%3836765.72%
COST240621C007850002024-06-20 11:03AM EDT785.0083.3275.8079.75-4.98-5.64%438263.72%
COST240621C007900002024-06-20 2:59PM EDT790.0073.4070.1074.75-7.15-8.88%1026988.96%
COST240621C007950002024-06-20 3:39PM EDT795.0067.0065.6069.80-8.91-11.74%1729154.20%
COST240621C008000002024-06-20 3:35PM EDT800.0063.7960.5064.80-7.21-10.15%461,21279.72%
COST240621C008050002024-06-20 3:16PM EDT805.0057.9455.2059.80-7.70-11.73%1032774.80%
COST240621C008100002024-06-20 3:22PM EDT810.0052.9549.8553.95-7.05-11.75%4338861.98%
COST240621C008150002024-06-20 3:48PM EDT815.0046.9845.5049.80-7.19-13.27%2430064.86%
COST240621C008200002024-06-20 3:45PM EDT820.0042.0040.2544.85-8.65-17.08%1953560.19%
COST240621C008225002024-06-20 10:44AM EDT822.5047.3038.1042.35+17.10+56.62%151557.63%
COST240621C008250002024-06-20 2:37PM EDT825.0039.1535.5539.80-6.70-14.61%1147354.69%
COST240621C008275002024-06-12 2:09PM EDT827.5022.1433.2537.500.00--253.50%
COST240621C008300002024-06-20 3:40PM EDT830.0033.4631.6034.90-6.42-16.60%3920350.17%
COST240621C008325002024-06-18 10:59AM EDT832.5038.5528.1032.400.00-2647.51%
COST240621C008350002024-06-20 3:40PM EDT835.0027.3025.8030.10-7.60-21.78%4439346.08%
COST240621C008375002024-06-20 1:12PM EDT837.5031.2522.5527.45-1.43-4.38%42042.38%
COST240621C008400002024-06-20 3:34PM EDT840.0023.8320.8525.00-5.90-19.85%5537239.91%
COST240621C008425002024-06-20 3:03PM EDT842.5019.9518.4522.55-8.75-30.49%87837.35%
COST240621C008450002024-06-20 3:03PM EDT845.0017.9517.0019.85-8.48-32.08%471,56233.34%
COST240621C008500002024-06-20 3:23PM EDT850.0012.9012.6014.80-6.90-34.85%19278627.12%
COST240621C008550002024-06-20 3:58PM EDT855.009.438.4010.30-8.07-46.11%14149723.04%
COST240621C008600002024-06-20 3:58PM EDT860.005.294.955.65-7.42-57.92%3711,11216.99%
COST240621C008650002024-06-20 3:59PM EDT865.002.522.352.80-6.18-71.03%66095415.48%
COST240621C008700002024-06-20 3:58PM EDT870.001.190.981.30-4.61-79.48%91898415.60%
COST240621C008750002024-06-20 3:58PM EDT875.000.500.400.65-2.96-86.80%1,32955016.77%
COST240621C008800002024-06-20 3:59PM EDT880.000.200.150.25-1.71-89.06%1,08267616.94%
COST240621C008850002024-06-20 3:51PM EDT885.000.120.070.15-0.92-88.46%45253718.80%
COST240621C008900002024-06-20 3:49PM EDT890.000.070.060.07-0.51-87.93%73978219.68%
COST240621C008950002024-06-20 3:21PM EDT895.000.050.020.14-0.19-79.17%1301,05325.10%
COST240621C009000002024-06-20 2:36PM EDT900.000.040.050.10-0.13-76.47%6694826.86%
COST240621C009050002024-06-20 3:53PM EDT905.000.100.020.11+0.01+11.11%531830.18%
COST240621C009100002024-06-20 3:39PM EDT910.000.050.020.12-0.06-54.55%1931833.55%
COST240621C009150002024-06-20 10:08AM EDT915.000.040.010.08-0.02-33.33%110434.57%
COST240621C009200002024-06-20 10:16AM EDT920.000.040.020.06-0.06-60.00%449635.94%
COST240621C009250002024-06-18 10:06AM EDT925.000.080.000.060.00-211638.67%
COST240621C009300002024-06-18 10:55AM EDT930.000.040.010.050.00-37540.43%
COST240621C009350002024-06-18 11:18AM EDT935.000.070.020.050.00-608442.97%
COST240621C009400002024-06-20 3:31PM EDT940.000.020.020.05-0.08-80.00%230345.31%
COST240621C009450002024-06-20 11:47AM EDT945.000.030.014.25-0.01-25.00%13887.92%
COST240621C009500002024-06-17 1:10PM EDT950.000.040.000.040.00-6423749.22%
COST240621C009550002024-06-07 2:43PM EDT955.000.130.010.110.00-51053.71%
COST240621C009600002024-06-20 11:19AM EDT960.000.020.000.040.00-2027350.39%
COST240621C009650002024-06-17 12:56PM EDT965.000.050.001.720.00-155285.21%
COST240621C009700002024-06-17 11:15AM EDT970.000.040.003.650.00-1419102.61%
COST240621C009750002024-06-12 3:48PM EDT975.000.210.003.650.00-13106.06%
COST240621C009800002024-06-17 9:33AM EDT980.000.010.000.170.00-14068.26%
COST240621C009850002024-06-20 9:52AM EDT985.000.010.000.370.00-18777.54%
COST240621C009900002024-06-12 12:09PM EDT990.000.030.000.200.00-924574.41%
COST240621C010000002024-06-20 9:46AM EDT1,000.000.010.000.010.00-663759.38%
COST240621C010200002024-06-18 9:44AM EDT1,020.000.010.000.010.00-17567.19%
COST240621C010400002024-06-18 9:43AM EDT1,040.000.010.000.660.00-135112.21%
COST240621C010600002024-06-18 9:30AM EDT1,060.000.050.000.040.00-104291.41%
COST240621C010800002024-06-12 3:46PM EDT1,080.000.030.000.250.00-1109117.19%
COST240621C011000002024-06-18 11:52AM EDT1,100.000.030.000.040.00-2102106.25%
COST240621C011200002024-06-13 2:50PM EDT1,120.000.010.000.350.00-2142138.67%
COST240621C011400002024-06-17 2:10PM EDT1,140.000.010.000.020.00-1211114.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P002150002024-06-10 3:51PM EDT215.000.030.000.010.00-3380512.50%
COST240621P002250002024-04-24 12:08PM EDT225.000.010.004.300.00-279891.80%
COST240621P002300002023-12-21 2:07PM EDT230.000.060.000.000.00-1829050.00%
COST240621P002350002024-02-08 10:48AM EDT235.000.020.000.990.00-2122709.38%
COST240621P002400002023-12-21 1:57PM EDT240.000.150.000.000.00-58050.00%
COST240621P002450002024-05-31 1:39PM EDT245.000.560.003.750.00-1086820.12%
COST240621P002500002023-12-21 2:08PM EDT250.000.080.000.000.00-1212250.00%
COST240621P002550002024-05-21 9:30AM EDT255.000.230.000.000.00-1110550.00%
COST240621P002600002023-12-26 11:40AM EDT260.000.090.000.000.00-29950.00%
COST240621P002650002024-01-12 3:11PM EDT265.000.080.000.460.00-979593.75%
COST240621P002700002023-12-21 2:09PM EDT270.000.120.000.000.00-911450.00%
COST240621P002750002024-01-12 3:10PM EDT275.000.090.000.470.00-866577.34%
COST240621P002800002023-12-26 12:18PM EDT280.000.150.000.000.00-27950.00%
COST240621P002850002024-02-07 12:39PM EDT285.000.100.001.040.00-32170611.52%
COST240621P002900002023-12-21 2:11PM EDT290.000.180.000.000.00-710350.00%
COST240621P002950002024-01-19 2:58PM EDT295.000.100.000.380.00-375531.64%
COST240621P003000002023-12-21 2:11PM EDT300.000.190.000.000.00-617650.00%
COST240621P003050002024-01-19 11:43AM EDT305.000.100.000.380.00-289515.63%
COST240621P003100002023-12-21 1:59PM EDT310.000.240.000.000.00-515550.00%
COST240621P003150002024-03-08 10:50AM EDT315.000.090.001.200.00-243568.75%
COST240621P003200002023-12-21 2:00PM EDT320.000.270.000.000.00-49150.00%
COST240621P003250002024-01-25 4:11PM EDT325.000.190.000.380.00-644485.94%
COST240621P003300002024-03-13 3:49PM EDT330.000.040.000.740.00-55513.87%
COST240621P003350002024-05-21 12:51PM EDT335.000.050.001.200.00-1361535.94%
COST240621P003400002024-04-01 11:30AM EDT340.000.070.002.530.00-33582.91%
COST240621P003450002024-04-01 11:30AM EDT345.000.070.002.530.00-684574.41%
COST240621P003500002024-04-01 12:21PM EDT350.000.080.004.000.00-311606.25%
COST240621P003550002024-04-17 3:42PM EDT355.000.050.004.300.00-5738604.39%
COST240621P003600002024-04-01 11:17AM EDT360.000.070.012.530.00-33550.00%
COST240621P003650002024-04-17 3:43PM EDT365.000.100.004.300.00-81,417587.01%
COST240621P003700002024-05-07 1:45PM EDT370.000.160.003.550.00-18561.33%
COST240621P003750002024-06-11 12:41PM EDT375.000.010.000.010.00-1325312.50%
COST240621P003800002024-04-02 3:14PM EDT380.000.100.001.420.00-33479.10%
COST240621P003850002024-05-06 9:30AM EDT385.000.050.000.000.00-491650.00%
COST240621P003900002024-05-07 1:17PM EDT390.000.040.003.550.00-56529.30%
COST240621P003950002024-05-07 3:13PM EDT395.000.030.003.550.00-2164521.58%
COST240621P004000002024-02-16 4:58PM EDT400.000.200.000.980.00-123430.86%
COST240621P004050002024-06-11 12:42PM EDT405.000.030.000.030.00-51,055306.25%
COST240621P004100002024-01-19 4:09PM EDT410.000.430.140.680.00-21409.18%
COST240621P004150002024-06-11 12:41PM EDT415.000.010.000.020.00-2522287.50%
COST240621P004200002024-02-27 4:37PM EDT420.000.260.001.030.00-220407.81%
COST240621P004250002024-04-22 11:56AM EDT425.000.100.000.000.00-2050.00%
COST240621P004300002024-05-29 10:17AM EDT430.000.020.003.800.00-15475.10%
COST240621P004350002024-06-13 12:11PM EDT435.000.010.000.350.00-1722344.92%
COST240621P004400002024-03-26 1:12PM EDT440.000.150.004.400.00-12472.17%
COST240621P004450002024-04-18 9:30AM EDT445.000.200.002.530.00-1236426.37%
COST240621P004500002024-02-12 12:42PM EDT450.000.610.010.580.00-15348.05%
COST240621P004550002024-06-11 12:44PM EDT455.000.040.003.350.00-2360431.59%
COST240621P004600002024-05-20 2:03PM EDT460.000.030.004.300.00-14442.58%
COST240621P004650002024-05-29 2:10PM EDT465.000.030.003.750.00-1185426.07%
COST240621P004700002024-05-20 11:22AM EDT470.000.040.000.500.00-171320.31%
COST240621P004750002024-05-30 11:16AM EDT475.000.020.000.070.00-2666260.94%
COST240621P004800002024-06-11 2:30PM EDT480.000.150.003.400.00-141400.15%
COST240621P004850002024-06-14 2:43PM EDT485.000.040.000.030.00-6706237.50%
COST240621P004900002024-06-10 10:01AM EDT490.000.010.000.210.00-333274.22%
COST240621P004950002024-05-31 11:02AM EDT495.000.030.000.030.00-2467228.13%
COST240621P005000002024-06-12 3:50PM EDT500.000.010.000.010.00-5339206.25%
COST240621P005050002024-06-06 10:38AM EDT505.000.010.004.250.00-1348383.20%
COST240621P005100002024-06-12 11:54AM EDT510.000.010.000.020.00-125209.38%
COST240621P005150002024-05-31 11:32AM EDT515.000.040.000.020.00-1404206.25%
COST240621P005200002024-06-14 11:04AM EDT520.000.010.000.020.00-1226203.13%
COST240621P005250002024-06-10 10:01AM EDT525.000.010.000.020.00-7328198.44%
COST240621P005300002024-05-30 12:22PM EDT530.000.070.000.020.00-4672196.88%
COST240621P005350002024-06-10 9:42AM EDT535.000.010.000.020.00-1613192.19%
COST240621P005400002024-06-17 9:42AM EDT540.000.010.003.350.00-21,279327.49%
COST240621P005450002024-06-12 3:50PM EDT545.000.030.003.350.00-1373321.83%
COST240621P005500002024-06-17 3:47PM EDT550.000.140.003.800.00-157323.00%
COST240621P005550002024-06-06 3:52PM EDT555.000.040.003.500.00-4345312.99%
COST240621P005600002024-06-14 10:08AM EDT560.000.060.003.550.00-161308.15%
COST240621P005650002024-06-14 12:46PM EDT565.000.050.000.200.00-1326208.59%
COST240621P005700002024-06-07 12:04PM EDT570.000.030.000.200.00-5087204.69%
COST240621P005750002024-06-17 3:48PM EDT575.000.050.000.200.00-11499200.39%
COST240621P005800002024-06-17 3:48PM EDT580.000.100.000.200.00-1230196.48%
COST240621P005850002024-05-20 11:17AM EDT585.000.190.000.810.00-2230225.78%
COST240621P005900002024-06-03 10:24AM EDT590.000.050.000.040.00-112163.28%
COST240621P005950002024-05-17 3:56PM EDT595.000.500.000.450.00-1136201.95%
COST240621P006000002024-06-11 9:30AM EDT600.000.030.000.030.00-5853153.13%
COST240621P006050002024-05-21 3:48PM EDT605.000.340.003.750.00-1392262.45%
COST240621P006100002024-06-18 1:40PM EDT610.000.160.003.800.00-168257.86%
COST240621P006150002024-05-22 10:31AM EDT615.000.290.003.800.00-15191252.69%
COST240621P006200002024-06-06 10:01AM EDT620.000.100.003.800.00-684247.51%
COST240621P006250002024-06-11 3:24PM EDT625.000.030.000.650.00-5593185.74%
COST240621P006300002024-06-10 12:20PM EDT630.000.050.002.310.00-10473217.77%
COST240621P006350002024-06-17 2:02PM EDT635.000.060.003.500.00-1305228.78%
COST240621P006400002024-06-17 9:52AM EDT640.000.010.000.400.00-11262163.48%
COST240621P006450002024-06-20 3:07PM EDT645.000.160.001.00-0.01-5.88%2426179.39%
COST240621P006500002024-06-20 3:07PM EDT650.000.050.000.20+0.01+25.00%5661144.14%
COST240621P006550002024-06-20 10:06AM EDT655.000.010.000.010.00-4625109.38%
COST240621P006600002024-06-20 11:48AM EDT660.000.060.000.10+0.05+500.00%3298128.13%
COST240621P006650002024-06-20 11:36AM EDT665.000.010.000.010.00-1616103.13%
COST240621P006700002024-06-20 10:06AM EDT670.000.030.000.10-0.01-25.00%5236121.48%
COST240621P006750002024-06-14 2:00PM EDT675.000.090.000.100.00-6474117.97%
COST240621P006800002024-06-20 11:36AM EDT680.000.010.000.10-0.06-85.71%11,501114.84%
COST240621P006850002024-06-13 2:59PM EDT685.000.060.000.100.00-3684111.72%
COST240621P006900002024-06-18 10:11AM EDT690.000.010.003.800.00-41,138178.22%
COST240621P006950002024-06-18 10:32AM EDT695.000.010.000.010.00-521,12787.50%
COST240621P007000002024-06-18 10:00AM EDT700.000.020.000.010.00-470884.38%
COST240621P007050002024-06-18 3:33PM EDT705.000.180.003.400.00-1354160.40%
COST240621P007100002024-06-20 9:46AM EDT710.000.020.002.89-0.10-83.33%1244150.93%
COST240621P007150002024-06-20 9:46AM EDT715.000.020.002.87-0.73-97.33%1670146.22%
COST240621P007200002024-06-18 12:50PM EDT720.000.010.000.200.00-11,13696.09%
COST240621P007225002024-06-13 3:05PM EDT722.500.030.002.220.00-33132.93%
COST240621P007250002024-06-18 12:45PM EDT725.000.070.000.010.00-101,22570.31%
COST240621P007275002024-06-18 12:45PM EDT727.500.010.002.850.00-1718134.77%
COST240621P007300002024-06-20 2:36PM EDT730.000.040.001.42+0.03+300.00%1491116.99%
COST240621P007325002024-06-14 12:41PM EDT732.500.060.002.510.00--2127.15%
COST240621P007350002024-06-18 3:21PM EDT735.000.060.002.970.00-3448129.13%
COST240621P007400002024-06-20 2:36PM EDT740.000.060.000.17+0.01+20.00%274881.45%
COST240621P007450002024-06-18 11:21AM EDT745.000.080.003.800.00-2377126.51%
COST240621P007500002024-06-20 3:10PM EDT750.000.010.000.01-0.01-50.00%511,29957.81%
COST240621P007550002024-06-18 3:22PM EDT755.000.010.000.040.00-2042461.72%
COST240621P007600002024-06-20 1:25PM EDT760.000.020.010.050.00-21,18861.33%
COST240621P007650002024-06-20 3:28PM EDT765.000.020.010.05-0.01-33.33%12337658.59%
COST240621P007700002024-06-20 3:08PM EDT770.000.020.000.40-0.04-66.67%1378869.34%
COST240621P007725002024-06-14 3:46PM EDT772.500.140.003.800.00-3196101.00%
COST240621P007750002024-06-20 3:08PM EDT775.000.040.010.53+0.02+100.00%3993068.80%
COST240621P007775002024-06-20 11:20AM EDT777.500.030.000.56-0.17-85.00%1015467.38%
COST240621P007800002024-06-20 3:28PM EDT780.000.040.010.15+0.02+100.00%7962555.47%
COST240621P007850002024-06-18 3:57PM EDT785.000.050.000.600.00-740462.65%
COST240621P007900002024-06-20 2:48PM EDT790.000.050.000.05+0.01+25.00%2272346.68%
COST240621P007950002024-06-20 12:34PM EDT795.000.050.020.15+0.01+25.00%3150950.00%
COST240621P008000002024-06-20 3:56PM EDT800.000.030.010.04-0.02-40.00%1782,64939.65%
COST240621P008050002024-06-20 3:47PM EDT805.000.040.021.030.00-362453.10%
COST240621P008100002024-06-20 2:57PM EDT810.000.030.010.10-0.10-76.92%1848037.70%
COST240621P008150002024-06-20 2:03PM EDT815.000.030.020.06-0.04-57.14%1336032.23%
COST240621P008200002024-06-20 3:50PM EDT820.000.080.020.07-0.02-20.00%551,28329.79%
COST240621P008225002024-06-20 10:52AM EDT822.500.050.030.26-0.06-54.55%47834.38%
COST240621P008250002024-06-20 2:34PM EDT825.000.070.030.10-0.01-12.50%1236327.93%
COST240621P008275002024-06-20 3:13PM EDT827.500.090.030.15-0.02-18.18%717227.98%
COST240621P008300002024-06-20 3:55PM EDT830.000.090.070.11-0.05-35.71%9139225.00%
COST240621P008325002024-06-20 3:13PM EDT832.500.090.040.18-0.04-25.00%4816925.24%
COST240621P008350002024-06-20 3:55PM EDT835.000.110.050.14-0.06-35.29%10566122.51%
COST240621P008375002024-06-20 3:54PM EDT837.500.180.070.16+0.04+28.57%7126121.19%
COST240621P008400002024-06-20 3:53PM EDT840.000.210.090.27+0.02+10.53%32886221.41%
COST240621P008425002024-06-20 3:47PM EDT842.500.300.110.28+0.05+20.00%7419919.61%
COST240621P008450002024-06-20 3:57PM EDT845.000.300.190.440.00-8011,00119.53%
COST240621P008500002024-06-20 3:59PM EDT850.000.560.510.72+0.16+35.56%52489617.43%
COST240621P008550002024-06-20 3:58PM EDT855.001.281.171.49+0.59+76.62%1,40693816.58%
COST240621P008600002024-06-20 3:57PM EDT860.002.612.302.81+1.27+95.49%68166315.37%
COST240621P008650002024-06-20 3:58PM EDT865.005.304.505.05+2.65+100.00%42727214.22%
COST240621P008700002024-06-20 3:59PM EDT870.008.007.2510.15+3.74+65.85%54944921.79%
COST240621P008750002024-06-20 2:38PM EDT875.0012.0010.2514.90+4.95+70.21%8512326.78%
COST240621P008800002024-06-20 1:54PM EDT880.0016.2115.6519.80+4.42+37.49%12931.86%
COST240621P008850002024-06-20 1:54PM EDT885.0021.1920.6024.80+3.99+23.20%7337.12%
COST240621P008900002024-06-20 1:52PM EDT890.0026.4525.6029.90-3.05-10.34%2342.77%
COST240621P008950002024-06-18 2:00PM EDT895.0023.0030.2034.800.00-1146.96%
COST240621P009000002024-06-18 1:01PM EDT900.0027.5035.6539.800.00-3551.62%
COST240621P009050002024-04-25 3:51PM EDT905.00183.7592.5099.850.00--0280.01%
COST240621P009100002024-04-23 2:29PM EDT910.00187.520.000.000.00--00.00%
COST240621P009200002024-04-25 3:51PM EDT920.00198.37107.05114.800.00--0300.22%
COST240621P009250002024-04-25 3:51PM EDT925.00203.39111.90119.750.00--0306.62%
COST240621P009400002024-05-02 12:42PM EDT940.00212.52125.00134.000.00--0320.94%
COST240621P009450002024-05-02 2:26PM EDT945.00214.39130.00139.000.00-1140327.26%
COST240621P009500002024-05-02 11:10AM EDT950.00222.52135.00144.000.00-460333.47%
COST240621P009550002024-05-02 3:00PM EDT955.00222.27140.00149.000.00--0339.60%
COST240621P009600002024-05-02 11:00AM EDT960.00232.65145.00154.000.00-20345.63%
COST240621P009750002024-04-29 12:27PM EDT975.00252.74164.25172.300.00--0378.75%
COST240621P009800002024-05-28 3:57PM EDT980.00167.41115.65119.900.00-1076.47%
COST240621P009850002024-05-28 3:57PM EDT985.00172.44120.75124.800.00-1079.10%
COST240621P010000002024-05-28 3:55PM EDT1,000.00187.45135.65140.550.00-1098.78%
COST240621P010200002024-05-28 3:55PM EDT1,020.00207.47155.75159.900.00-1099.32%
COST240621P010800002024-06-03 12:08PM EDT1,080.00266.05215.75220.550.00-410142.14%
COST240621P011000002024-05-28 3:57PM EDT1,100.00287.44235.25240.200.00-10129.49%
COST240621P011200002024-05-28 3:57PM EDT1,120.00307.47255.25259.900.00-20110.94%
COST240621P011400002024-06-14 2:56PM EDT1,140.00289.65275.30279.950.00---132.81%