Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00300000 | 2022-07-27 3:29PM EDT | 300.00 | 223.74 | 258.70 | 262.10 | 0.00 | - | - | 0 | 603.03% |
| COST220819C00305000 | 2022-07-27 3:29PM EDT | 305.00 | 218.72 | 254.45 | 257.40 | 0.00 | - | 9 | 5 | 611.91% |
| COST220819C00310000 | 2022-07-13 10:00AM EDT | 310.00 | 176.75 | 225.15 | 228.60 | 0.00 | - | 1 | 0 | 0.00% |
| COST220819C00320000 | 2022-08-05 10:00AM EDT | 320.00 | 216.20 | 238.45 | 242.60 | 0.00 | - | 1 | 1 | 582.03% |
| COST220819C00340000 | 2022-07-27 3:31PM EDT | 340.00 | 184.52 | 219.50 | 222.55 | 0.00 | - | - | 0 | 344.53% |
| COST220819C00350000 | 2022-07-27 3:31PM EDT | 350.00 | 174.51 | 208.55 | 212.65 | 0.00 | - | 6 | 0 | 503.03% |
| COST220819C00360000 | 2022-06-21 12:16PM EDT | 360.00 | 102.69 | 167.20 | 170.85 | 0.00 | - | - | 1 | 0.00% |
| COST220819C00370000 | 2022-07-27 3:31PM EDT | 370.00 | 154.50 | 188.60 | 192.45 | 0.00 | - | 2 | 0 | 441.41% |
| COST220819C00380000 | 2022-07-06 3:55PM EDT | 380.00 | 114.10 | 159.25 | 163.55 | 0.00 | - | 1 | 0 | 0.00% |
| COST220819C00385000 | 2022-06-14 10:00AM EDT | 385.00 | 77.50 | 125.75 | 129.95 | 0.00 | - | - | 1 | 0.00% |
| COST220819C00390000 | 2022-07-26 10:22AM EDT | 390.00 | 127.95 | 169.05 | 172.60 | 0.00 | - | 1 | 0 | 400.39% |
| COST220819C00395000 | 2022-08-09 3:33PM EDT | 395.00 | 142.81 | 163.85 | 167.20 | 0.00 | - | 40 | 21 | 368.95% |
| COST220819C00400000 | 2022-08-18 3:09PM EDT | 400.00 | 161.60 | 160.10 | 162.00 | +23.80 | +17.27% | 36 | 30 | 248.44% |
| COST220819C00405000 | 2022-08-15 11:05AM EDT | 405.00 | 138.55 | 154.35 | 157.40 | 0.00 | - | 2 | 7 | 356.05% |
| COST220819C00410000 | 2022-07-26 10:17AM EDT | 410.00 | 108.72 | 148.70 | 152.35 | 0.00 | - | 1 | 4 | 342.48% |
| COST220819C00415000 | 2022-08-04 2:44PM EDT | 415.00 | 127.80 | 143.80 | 147.20 | 0.00 | - | 1 | 1 | 324.32% |
| COST220819C00420000 | 2022-07-27 1:23PM EDT | 420.00 | 97.05 | 138.65 | 142.65 | 0.00 | - | 2 | 3 | 332.67% |
| COST220819C00425000 | 2022-08-04 2:44PM EDT | 425.00 | 117.95 | 133.60 | 137.40 | 0.00 | - | 1 | 5 | 311.33% |
| COST220819C00430000 | 2022-08-16 1:54PM EDT | 430.00 | 127.30 | 128.65 | 132.45 | 0.00 | - | 1 | 25 | 302.39% |
| COST220819C00435000 | 2022-07-28 1:47PM EDT | 435.00 | 104.90 | 124.40 | 127.30 | 0.00 | - | 1 | 26 | 285.45% |
| COST220819C00440000 | 2022-08-17 2:06PM EDT | 440.00 | 118.00 | 118.80 | 122.25 | 0.00 | - | 3 | 26 | 272.75% |
| COST220819C00445000 | 2022-08-03 9:45AM EDT | 445.00 | 99.70 | 114.45 | 117.45 | 0.00 | - | 2 | 19 | 269.82% |
| COST220819C00450000 | 2022-08-18 2:10PM EDT | 450.00 | 109.70 | 108.75 | 112.15 | +23.23 | +26.86% | 1 | 61 | 247.71% |
| COST220819C00455000 | 2022-08-17 2:14PM EDT | 455.00 | 104.00 | 104.55 | 106.80 | 0.00 | - | 1 | 275 | 222.27% |
| COST220819C00460000 | 2022-08-16 1:36PM EDT | 460.00 | 96.10 | 100.20 | 101.60 | 0.00 | - | 4 | 141 | 202.54% |
| COST220819C00465000 | 2022-08-18 10:12AM EDT | 465.00 | 95.55 | 95.00 | 97.25 | +24.90 | +35.24% | 3 | 155 | 157.42% |
| COST220819C00470000 | 2022-08-18 3:19PM EDT | 470.00 | 92.20 | 88.90 | 92.25 | +6.40 | +7.46% | 2 | 82 | 210.30% |
| COST220819C00475000 | 2022-08-18 11:38AM EDT | 475.00 | 82.23 | 85.00 | 86.35 | +0.61 | +0.75% | 2 | 198 | 160.55% |
| COST220819C00480000 | 2022-08-18 3:19PM EDT | 480.00 | 82.00 | 80.20 | 82.35 | +3.75 | +4.79% | 1 | 106 | 146.88% |
| COST220819C00485000 | 2022-08-18 10:12AM EDT | 485.00 | 73.30 | 75.05 | 76.35 | +3.45 | +4.94% | 3 | 192 | 143.36% |
| COST220819C00490000 | 2022-08-18 1:56PM EDT | 490.00 | 69.47 | 70.15 | 71.95 | +3.91 | +5.96% | 1 | 171 | 109.18% |
| COST220819C00492500 | 2022-08-09 9:30AM EDT | 492.50 | 53.05 | 67.55 | 69.60 | 0.00 | - | - | 2 | 108.98% |
| COST220819C00495000 | 2022-08-18 12:04PM EDT | 495.00 | 63.00 | 65.35 | 66.40 | +4.49 | +7.67% | 1 | 183 | 128.81% |
| COST220819C00497500 | 2022-08-12 2:37PM EDT | 497.50 | 40.04 | 61.30 | 64.85 | 0.00 | - | 1 | 8 | 157.03% |
| COST220819C00500000 | 2022-08-18 12:03PM EDT | 500.00 | 58.07 | 59.75 | 61.55 | +1.76 | +3.13% | 12 | 385 | 126.71% |
| COST220819C00502500 | 2022-08-09 11:54AM EDT | 502.50 | 37.90 | 57.60 | 59.60 | 0.00 | - | 1 | 6 | 96.48% |
| COST220819C00505000 | 2022-08-18 3:26PM EDT | 505.00 | 56.64 | 55.25 | 57.05 | +5.35 | +10.43% | 2 | 3,200 | 97.07% |
| COST220819C00510000 | 2022-08-18 2:41PM EDT | 510.00 | 50.24 | 50.35 | 51.40 | +3.83 | +8.25% | 28 | 711 | 102.64% |
| COST220819C00512500 | 2022-08-16 9:55AM EDT | 512.50 | 41.55 | 47.75 | 49.70 | 0.00 | - | 2 | 5 | 89.94% |
| COST220819C00515000 | 2022-08-18 3:54PM EDT | 515.00 | 46.00 | 45.30 | 46.50 | +4.11 | +9.81% | 35 | 456 | 97.75% |
| COST220819C00517500 | 2022-08-17 12:08PM EDT | 517.50 | 35.80 | 42.50 | 44.90 | 0.00 | - | 3 | 10 | 80.37% |
| COST220819C00520000 | 2022-08-18 3:47PM EDT | 520.00 | 41.57 | 40.30 | 41.50 | +4.69 | +12.72% | 95 | 666 | 88.77% |
| COST220819C00522500 | 2022-08-18 10:59AM EDT | 522.50 | 34.70 | 37.50 | 39.85 | -1.81 | -4.96% | 8 | 24 | 70.90% |
| COST220819C00525000 | 2022-08-18 2:35PM EDT | 525.00 | 35.17 | 34.95 | 36.35 | +3.17 | +9.91% | 15 | 790 | 74.56% |
| COST220819C00527500 | 2022-08-17 2:28PM EDT | 527.50 | 31.10 | 32.75 | 34.85 | 0.00 | - | 2 | 64 | 68.36% |
| COST220819C00530000 | 2022-08-18 3:37PM EDT | 530.00 | 31.91 | 30.25 | 31.45 | +5.44 | +20.55% | 96 | 1,006 | 69.04% |
| COST220819C00532500 | 2022-08-18 3:15PM EDT | 532.50 | 29.09 | 27.50 | 30.10 | +4.41 | +17.87% | 5 | 80 | 59.77% |
| COST220819C00535000 | 2022-08-18 3:58PM EDT | 535.00 | 25.83 | 25.30 | 26.75 | +5.88 | +29.47% | 90 | 703 | 67.14% |
| COST220819C00537500 | 2022-08-18 10:33AM EDT | 537.50 | 20.00 | 21.35 | 24.00 | +0.89 | +4.66% | 3 | 243 | 56.49% |
| COST220819C00540000 | 2022-08-18 3:48PM EDT | 540.00 | 21.74 | 20.10 | 22.20 | +4.84 | +28.64% | 152 | 952 | 65.04% |
| COST220819C00542500 | 2022-08-18 3:32PM EDT | 542.50 | 18.85 | 17.85 | 19.25 | +4.80 | +34.16% | 38 | 174 | 51.95% |
| COST220819C00545000 | 2022-08-18 3:59PM EDT | 545.00 | 16.05 | 15.15 | 16.65 | +3.55 | +28.40% | 117 | 648 | 44.92% |
| COST220819C00547500 | 2022-08-18 2:50PM EDT | 547.50 | 13.20 | 12.65 | 14.40 | +2.70 | +25.71% | 23 | 156 | 43.73% |
| COST220819C00550000 | 2022-08-18 3:59PM EDT | 550.00 | 10.98 | 10.55 | 11.70 | +2.48 | +29.18% | 398 | 1,257 | 35.16% |
| COST220819C00552500 | 2022-08-18 3:59PM EDT | 552.50 | 8.59 | 8.30 | 9.35 | +2.20 | +34.43% | 131 | 387 | 31.54% |
| COST220819C00555000 | 2022-08-18 3:53PM EDT | 555.00 | 6.53 | 6.20 | 7.05 | +1.43 | +28.04% | 389 | 1,201 | 27.75% |
| COST220819C00557500 | 2022-08-18 3:59PM EDT | 557.50 | 4.42 | 4.25 | 5.05 | +0.83 | +23.12% | 431 | 361 | 25.76% |
| COST220819C00560000 | 2022-08-18 3:59PM EDT | 560.00 | 2.83 | 2.75 | 3.20 | +0.23 | +8.85% | 1,568 | 1,171 | 23.01% |
| COST220819C00565000 | 2022-08-18 3:59PM EDT | 565.00 | 0.91 | 0.86 | 1.05 | -0.20 | -18.02% | 6,628 | 1,422 | 21.97% |
| COST220819C00570000 | 2022-08-18 3:59PM EDT | 570.00 | 0.21 | 0.22 | 0.30 | -0.34 | -61.82% | 6,198 | 4,850 | 23.15% |
| COST220819C00575000 | 2022-08-18 3:57PM EDT | 575.00 | 0.11 | 0.07 | 0.12 | -0.17 | -60.71% | 1,049 | 1,113 | 26.56% |
| COST220819C00580000 | 2022-08-18 3:55PM EDT | 580.00 | 0.05 | 0.05 | 0.08 | -0.10 | -66.67% | 625 | 962 | 31.84% |
| COST220819C00585000 | 2022-08-18 3:56PM EDT | 585.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 101 | 2,894 | 37.11% |
| COST220819C00590000 | 2022-08-18 3:53PM EDT | 590.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 126 | 555 | 42.38% |
| COST220819C00595000 | 2022-08-18 3:45PM EDT | 595.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 158 | 319 | 47.07% |
| COST220819C00600000 | 2022-08-18 3:46PM EDT | 600.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 59 | 685 | 48.83% |
| COST220819C00605000 | 2022-08-18 11:07AM EDT | 605.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 615 | 47 | 56.64% |
| COST220819C00610000 | 2022-08-17 11:53AM EDT | 610.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 58 | 55.47% |
| COST220819C00615000 | 2022-08-16 3:58PM EDT | 615.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 19 | 18 | 64.84% |
| COST220819C00620000 | 2022-08-16 3:52PM EDT | 620.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 47 | 72 | 67.97% |
| COST220819C00625000 | 2022-08-16 3:52PM EDT | 625.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 44 | 76.56% |
| COST220819C00630000 | 2022-08-16 3:52PM EDT | 630.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 38 | 77.34% |
| COST220819C00635000 | 2022-08-16 3:52PM EDT | 635.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 57 | 60 | 82.03% |
| COST220819C00640000 | 2022-08-16 3:52PM EDT | 640.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 24 | 86.72% |
| COST220819C00650000 | 2022-07-15 9:30AM EDT | 650.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 96.09% |
| COST220819C00660000 | 2022-07-21 11:13AM EDT | 660.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 104.69% |
| COST220819C00670000 | 2022-08-09 9:30AM EDT | 670.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 114.06% |
| COST220819C00680000 | 2022-08-05 2:45PM EDT | 680.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 368 | 112.50% |
| COST220819C00690000 | 2022-08-16 3:52PM EDT | 690.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 131.25% |
| COST220819C00700000 | 2022-08-15 2:38PM EDT | 700.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 140 | 134.38% |
| COST220819C00710000 | 2022-08-04 1:55PM EDT | 710.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 146.88% |
| COST220819C00720000 | 2022-08-09 2:11PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 264 | 150.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00230000 | 2022-07-11 10:24AM EDT | 230.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 525.00% |
| COST220819P00260000 | 2022-07-08 12:51PM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 425.00% |
| COST220819P00270000 | 2022-06-28 12:50PM EDT | 270.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 503.91% |
| COST220819P00275000 | 2022-07-26 2:38PM EDT | 275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 425.00% |
| COST220819P00280000 | 2022-06-23 11:38AM EDT | 280.00 | 0.35 | 0.00 | 0.24 | 0.00 | - | - | 2 | 497.66% |
| COST220819P00285000 | 2022-07-08 3:13PM EDT | 285.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 6 | 6 | 453.13% |
| COST220819P00290000 | 2022-07-08 3:13PM EDT | 290.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 21 | 457.81% |
| COST220819P00295000 | 2022-07-01 1:54PM EDT | 295.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 425.00% |
| COST220819P00300000 | 2022-08-11 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 609 | 343.75% |
| COST220819P00305000 | 2022-07-26 9:36AM EDT | 305.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 365.63% |
| COST220819P00310000 | 2022-07-26 1:10PM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 356.25% |
| COST220819P00315000 | 2022-07-26 1:09PM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 346.88% |
| COST220819P00320000 | 2022-08-09 9:46AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 66 | 337.50% |
| COST220819P00325000 | 2022-07-26 1:09PM EDT | 325.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 43 | 318.75% |
| COST220819P00330000 | 2022-07-27 10:00AM EDT | 330.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 318.75% |
| COST220819P00335000 | 2022-08-10 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 335 | 300.00% |
| COST220819P00340000 | 2022-08-09 9:56AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 154 | 293.75% |
| COST220819P00345000 | 2022-08-11 10:23AM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 275.00% |
| COST220819P00350000 | 2022-08-16 3:57PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 688 | 287.50% |
| COST220819P00355000 | 2022-07-28 3:48PM EDT | 355.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 278.13% |
| COST220819P00360000 | 2022-08-08 12:36PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 270.31% |
| COST220819P00365000 | 2022-08-16 3:57PM EDT | 365.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 262.50% |
| COST220819P00370000 | 2022-08-11 3:15PM EDT | 370.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 254.69% |
| COST220819P00375000 | 2022-08-11 3:15PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 517 | 246.88% |
| COST220819P00380000 | 2022-08-18 10:15AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 277 | 218.75% |
| COST220819P00385000 | 2022-08-18 10:18AM EDT | 385.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 135 | 231.25% |
| COST220819P00390000 | 2022-08-11 2:44PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 792 | 225.00% |
| COST220819P00395000 | 2022-08-17 2:00PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 401 | 50.00% |
| COST220819P00400000 | 2022-08-18 1:09PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 96 | 721 | 193.75% |
| COST220819P00405000 | 2022-08-11 12:25PM EDT | 405.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 31 | 165 | 203.13% |
| COST220819P00410000 | 2022-08-18 11:18AM EDT | 410.00 | 0.10 | 0.00 | 0.03 | +0.08 | +400.00% | 2 | 226 | 195.31% |
| COST220819P00415000 | 2022-08-18 1:37PM EDT | 415.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 239 | 187.50% |
| COST220819P00420000 | 2022-08-17 12:49PM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 268 | 181.25% |
| COST220819P00425000 | 2022-08-18 2:33PM EDT | 425.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 6 | 880 | 168.75% |
| COST220819P00430000 | 2022-08-18 2:33PM EDT | 430.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 4 | 285 | 162.50% |
| COST220819P00435000 | 2022-08-15 2:17PM EDT | 435.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 243 | 156.25% |
| COST220819P00440000 | 2022-08-18 9:49AM EDT | 440.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 904 | 154.69% |
| COST220819P00445000 | 2022-08-18 9:49AM EDT | 445.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 3 | 1,875 | 146.88% |
| COST220819P00450000 | 2022-08-18 11:37AM EDT | 450.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 1 | 649 | 140.63% |
| COST220819P00455000 | 2022-08-18 11:37AM EDT | 455.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 1 | 388 | 134.38% |
| COST220819P00460000 | 2022-08-17 11:11AM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 478 | 128.13% |
| COST220819P00465000 | 2022-08-18 9:51AM EDT | 465.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 317 | 121.88% |
| COST220819P00470000 | 2022-08-18 12:46PM EDT | 470.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 405 | 118.75% |
| COST220819P00475000 | 2022-08-17 2:18PM EDT | 475.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 407 | 111.72% |
| COST220819P00480000 | 2022-08-18 9:52AM EDT | 480.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 558 | 103.13% |
| COST220819P00485000 | 2022-08-18 3:16PM EDT | 485.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 419 | 96.88% |
| COST220819P00490000 | 2022-08-18 3:16PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 106 | 430 | 90.63% |
| COST220819P00492500 | 2022-08-16 9:48AM EDT | 492.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 72 | 87.50% |
| COST220819P00495000 | 2022-08-18 11:31AM EDT | 495.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 595 | 85.94% |
| COST220819P00497500 | 2022-08-18 3:20PM EDT | 497.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 8 | 102 | 82.81% |
| COST220819P00500000 | 2022-08-18 3:53PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 87 | 1,231 | 78.13% |
| COST220819P00502500 | 2022-08-18 1:59PM EDT | 502.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 14 | 237 | 78.52% |
| COST220819P00505000 | 2022-08-18 2:07PM EDT | 505.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 19 | 3,472 | 73.44% |
| COST220819P00510000 | 2022-08-18 3:53PM EDT | 510.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 88 | 693 | 70.31% |
| COST220819P00512500 | 2022-08-18 3:37PM EDT | 512.50 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 52 | 867 | 68.36% |
| COST220819P00515000 | 2022-08-18 3:37PM EDT | 515.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 45 | 772 | 64.84% |
| COST220819P00517500 | 2022-08-18 3:59PM EDT | 517.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 64 | 884 | 61.72% |
| COST220819P00520000 | 2022-08-18 3:26PM EDT | 520.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 151 | 878 | 60.16% |
| COST220819P00522500 | 2022-08-18 3:56PM EDT | 522.50 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 75 | 596 | 55.08% |
| COST220819P00525000 | 2022-08-18 3:53PM EDT | 525.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 67 | 1,070 | 50.78% |
| COST220819P00527500 | 2022-08-18 3:52PM EDT | 527.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 13 | 327 | 51.37% |
| COST220819P00530000 | 2022-08-18 3:36PM EDT | 530.00 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 278 | 771 | 49.41% |
| COST220819P00532500 | 2022-08-18 3:45PM EDT | 532.50 | 0.06 | 0.03 | 0.07 | -0.12 | -66.67% | 109 | 413 | 45.90% |
| COST220819P00535000 | 2022-08-18 3:49PM EDT | 535.00 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 195 | 644 | 43.16% |
| COST220819P00537500 | 2022-08-18 3:49PM EDT | 537.50 | 0.07 | 0.01 | 0.09 | -0.22 | -75.86% | 120 | 624 | 40.23% |
| COST220819P00540000 | 2022-08-18 3:58PM EDT | 540.00 | 0.08 | 0.05 | 0.10 | -0.28 | -77.78% | 451 | 839 | 37.11% |
| COST220819P00542500 | 2022-08-18 3:59PM EDT | 542.50 | 0.09 | 0.05 | 0.11 | -0.49 | -84.48% | 544 | 526 | 33.79% |
| COST220819P00545000 | 2022-08-18 3:57PM EDT | 545.00 | 0.16 | 0.10 | 0.15 | -0.59 | -78.67% | 274 | 464 | 31.64% |
| COST220819P00547500 | 2022-08-18 3:54PM EDT | 547.50 | 0.20 | 0.15 | 0.21 | -0.94 | -82.46% | 345 | 232 | 29.44% |
| COST220819P00550000 | 2022-08-18 3:57PM EDT | 550.00 | 0.29 | 0.20 | 0.31 | -1.32 | -81.99% | 1,052 | 736 | 27.44% |
| COST220819P00552500 | 2022-08-18 3:59PM EDT | 552.50 | 0.45 | 0.35 | 0.50 | -1.89 | -80.77% | 599 | 224 | 25.95% |
| COST220819P00555000 | 2022-08-18 3:59PM EDT | 555.00 | 0.76 | 0.65 | 0.79 | -2.64 | -77.65% | 1,036 | 416 | 24.24% |
| COST220819P00557500 | 2022-08-18 3:59PM EDT | 557.50 | 1.25 | 1.10 | 1.30 | -3.35 | -72.83% | 745 | 91 | 22.97% |
| COST220819P00560000 | 2022-08-18 3:59PM EDT | 560.00 | 2.15 | 1.85 | 2.15 | -3.76 | -63.62% | 558 | 90 | 22.23% |
| COST220819P00565000 | 2022-08-18 3:58PM EDT | 565.00 | 5.30 | 4.70 | 5.50 | -3.25 | -38.01% | 80 | 107 | 26.07% |
| COST220819P00570000 | 2022-08-18 3:44PM EDT | 570.00 | 8.70 | 8.30 | 10.30 | -5.50 | -38.73% | 23 | 66 | 37.01% |
| COST220819P00575000 | 2022-08-17 2:14PM EDT | 575.00 | 16.40 | 12.35 | 15.50 | 0.00 | - | 1 | 30 | 51.12% |
| COST220819P00580000 | 2022-08-17 10:31AM EDT | 580.00 | 28.00 | 17.35 | 20.75 | 0.00 | - | 1 | 1 | 65.45% |
| COST220819P00585000 | 2022-08-02 10:19AM EDT | 585.00 | 44.25 | 22.65 | 26.45 | 0.00 | - | 2 | 0 | 54.49% |
| COST220819P00590000 | 2022-07-13 1:02PM EDT | 590.00 | 94.25 | 51.75 | 54.70 | 0.00 | - | 9 | 0 | 307.47% |
| COST220819P00595000 | 2022-07-11 1:48PM EDT | 595.00 | 91.10 | 53.35 | 56.80 | 0.00 | - | 5 | 0 | 294.41% |
| COST220819P00600000 | 2022-08-17 2:11PM EDT | 600.00 | 43.00 | 37.35 | 41.55 | 0.00 | - | 4 | 2 | 75.29% |
| COST220819P00605000 | 2022-08-17 2:14PM EDT | 605.00 | 46.10 | 42.75 | 45.25 | 0.00 | - | 1 | 1 | 104.40% |
| COST220819P00610000 | 2022-07-20 1:32PM EDT | 610.00 | 86.35 | 47.35 | 51.55 | 0.00 | - | 4 | 0 | 89.84% |
| COST220819P00620000 | 2022-07-26 1:06PM EDT | 620.00 | 107.87 | 57.50 | 60.25 | 0.00 | - | 1 | 0 | 128.86% |
| COST220819P00630000 | 2022-08-16 2:46PM EDT | 630.00 | 77.45 | 67.90 | 70.20 | 0.00 | - | 13 | 0 | 75.00% |
| COST220819P00635000 | 2022-08-17 12:46PM EDT | 635.00 | 79.95 | 73.00 | 73.70 | 0.00 | - | - | - | 0.00% |
| COST220819P00670000 | 2022-07-14 2:22PM EDT | 670.00 | 159.40 | 130.45 | 135.05 | 0.00 | - | 16 | 0 | 500.61% |
| COST220819P00680000 | 2022-07-14 2:32PM EDT | 680.00 | 168.90 | 141.40 | 145.05 | 0.00 | - | - | 0 | 525.78% |
| COST220819P00700000 | 2022-07-27 2:35PM EDT | 700.00 | 180.80 | 137.70 | 141.35 | 0.00 | - | - | 0 | 205.27% |
© 2022 Yahoo. All rights reserved.
