Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
709.51-1.74 (-0.24%)
At close: 04:00PM EDT
708.55 -0.96 (-0.13%)
After hours: 07:58PM 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%
COST240621C002250002024-01-16 4:11PM EDT225.00457.53497.15506.950.00-111222.08%
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-110.00%
COST240621C002350002024-03-25 2:12PM EDT235.00497.08471.00480.600.00-12125.73%
COST240621C002400002023-12-26 2:09PM EDT240.00438.000.000.000.00-470.00%
COST240621C002450002024-01-23 2:22PM EDT245.00443.83490.90492.900.00-518237.86%
COST240621C002500002023-12-18 12:38PM EDT250.00429.920.000.000.00-130.00%
COST240621C002550002024-03-25 2:13PM EDT255.00477.25451.00460.750.00-13117.97%
COST240621C002600002023-12-13 4:43PM EDT260.00386.480.000.000.00-1110.00%
COST240621C002650002023-12-27 10:34AM EDT265.00399.70420.45429.600.00--90.00%
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%
COST240621C002850002024-01-16 1:11AM EDT285.00271.72--0.00---0.00%
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 EDT325.00425.47406.00415.150.00-17179.47%
COST240621C003300002023-08-09 3:32PM EDT330.00245.00232.65234.250.00-1110.00%
COST240621C003350002024-04-18 2:54PM EDT335.00377.95372.00381.000.00-21794.19%
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%
COST240621C003500002024-03-08 4:55PM EDT350.00381.50363.20371.350.00-1212117.15%
COST240621C003550002024-01-16 1:11AM EDT355.00212.52--0.00---0.00%
COST240621C003600002024-02-29 11:43AM EDT360.00391.32371.00380.550.00-41160.61%
COST240621C003650002024-01-16 1:11AM EDT365.00173.61--0.00---0.00%
COST240621C003700002023-10-03 12:55PM EDT370.00212.52196.15202.650.00-2130.00%
COST240621C003750002024-03-08 11:18AM EDT375.00374.23338.50346.550.00-114108.17%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-2250.00%
COST240621C003850002024-03-08 4:23PM EDT385.00348.80328.65336.750.00-335104.96%
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 EDT400.00338.33307.50317.000.00-1178.50%
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 EDT415.00325.00293.00302.000.00-101075.37%
COST240621C004200002024-01-25 10:46AM EDT420.00266.50320.30329.000.00-12147.05%
COST240621C004250002024-01-02 4:34PM EDT425.00234.65282.85290.600.00-12768.49%
COST240621C004300002023-11-13 1:29PM EDT430.00165.05220.05225.550.00-1110.00%
COST240621C004350002024-03-19 3:50PM EDT435.00303.12275.25284.000.00-25077.99%
COST240621C004400002023-11-09 12:19PM EDT440.00143.40181.50186.700.00-2270.00%
COST240621C004450002024-03-06 12:53PM EDT445.00336.00269.50277.500.00-316986.13%
COST240621C004500002024-01-18 11:16AM EDT450.00240.13277.00284.900.00-11110.22%
COST240621C004550002024-01-31 1:59PM EDT455.00251.18299.35302.800.00-128147.71%
COST240621C004600002023-12-19 1:13PM EDT460.00228.24206.65215.500.00-21740.00%
COST240621C004650002024-01-25 11:15AM EDT465.00221.19276.50285.000.00-157127.89%
COST240621C004700002023-12-05 11:29AM EDT470.00155.00197.45206.300.00-4280.00%
COST240621C004750002024-03-05 1:50PM EDT475.00295.85231.50239.450.00-34065.69%
COST240621C004800002023-12-07 4:23PM EDT480.00148.40188.00196.850.00-1670.00%
COST240621C004850002024-04-02 9:42AM EDT485.00235.00224.00233.000.00-19959.89%
COST240621C004900002024-02-28 2:24PM EDT490.00269.53243.35252.800.00-155105.90%
COST240621C004950002024-03-05 1:49PM EDT495.00276.39212.00219.850.00-66361.28%
COST240621C005000002024-04-03 11:45AM EDT500.00209.20209.20218.800.00-51857.47%
COST240621C005050002024-04-08 1:09PM EDT505.00213.10204.00213.550.00-122855.48%
COST240621C005100002023-12-22 1:36PM EDT510.00175.460.000.000.00-1660.00%
COST240621C005150002024-04-19 9:37AM EDT515.00201.96194.05203.65-17.47-7.96%132753.09%
COST240621C005200002024-03-08 2:59PM EDT520.00214.71195.85203.850.00-211665.43%
COST240621C005250002024-04-11 3:51PM EDT525.00212.00184.25193.650.00-113650.80%
COST240621C005300002023-12-26 2:52PM EDT530.00160.020.000.000.00-13390.00%
COST240621C005350002024-04-11 10:58AM EDT535.00199.00175.00184.000.00-116659.35%
COST240621C005400002024-02-05 10:30AM EDT540.00182.400.000.000.00-1690.00%
COST240621C005450002024-04-11 9:30AM EDT545.00191.05165.00174.000.00-132756.45%
COST240621C005500002024-04-11 10:01AM EDT550.00183.92160.00169.400.00-10155.73%
COST240621C005550002024-04-19 12:43PM EDT555.00154.00155.30165.00-12.83-7.69%19755.32%
COST240621C005600002024-04-15 12:04PM EDT560.00179.25150.30160.000.00-1553.87%
COST240621C005650002024-04-19 10:48AM EDT565.00147.22145.30154.80-8.95-5.73%19952.09%
COST240621C005700002023-12-21 1:09PM EDT570.00112.090.000.000.00-21540.00%
COST240621C005750002024-04-18 3:12PM EDT575.00142.33136.85145.000.00-337649.54%
COST240621C005800002024-04-17 11:29AM EDT580.00141.99131.20140.650.00-19749.12%
COST240621C005850002024-04-18 10:32AM EDT585.00139.00126.20135.700.00-155647.75%
COST240621C005900002023-12-22 3:45PM EDT590.00104.250.000.000.00-13940.00%
COST240621C005950002024-03-12 12:18PM EDT595.00149.85140.25147.150.00-326067.46%
COST240621C006000002024-04-10 11:45AM EDT600.00125.25113.00121.800.00-23844.99%
COST240621C006050002024-04-18 10:23AM EDT605.00119.70108.30116.600.00-2025743.25%
COST240621C006100002023-12-26 4:34PM EDT610.0090.450.000.000.00-42790.00%
COST240621C006150002024-04-19 11:17AM EDT615.00100.4998.65107.35-4.56-4.34%529441.32%
COST240621C006200002024-04-18 1:17PM EDT620.00100.9894.35101.900.00-118239.27%
COST240621C006250002024-04-11 12:25PM EDT625.0089.5091.3095.10-24.32-21.37%120835.49%
COST240621C006300002024-04-19 11:27AM EDT630.0084.5387.5590.25-6.23-6.86%4334.26%
COST240621C006350002024-04-16 1:54PM EDT635.0080.4082.3086.55-9.60-10.67%142134.44%
COST240621C006400002024-04-19 10:27AM EDT640.0075.9078.4081.75-21.65-22.19%21033.21%
COST240621C006450002024-04-19 11:32AM EDT645.0071.0075.5577.50-11.00-13.41%317832.59%
COST240621C006500002024-04-19 3:32PM EDT650.0070.3071.3072.80-6.46-8.42%4731.42%
COST240621C006550002024-04-19 3:32PM EDT655.0066.5066.1068.80-6.42-8.80%436330.98%
COST240621C006600002024-04-17 1:50PM EDT660.0062.2160.7564.55-4.37-6.56%16130.21%
COST240621C006650002024-04-18 2:44PM EDT665.0061.3057.9060.550.00-1530329.63%
COST240621C006700002024-04-17 1:50PM EDT670.0058.6854.5056.650.00-3429.08%
COST240621C006750002024-04-15 2:29PM EDT675.0061.7551.5053.500.00-4445629.17%
COST240621C006800002024-04-18 11:54AM EDT680.0051.8047.4049.050.00-210527.95%
COST240621C006850002024-04-17 11:39AM EDT685.0048.3942.3546.000.00-145127.94%
COST240621C006900002024-04-19 3:15PM EDT690.0040.3840.4042.05-16.99-29.61%421727.03%
COST240621C006950002024-04-12 1:38PM EDT695.0034.6037.8038.65-18.10-34.35%118626.52%
COST240621C007000002024-04-19 1:52PM EDT700.0033.6534.1535.85-2.85-7.81%1724726.43%
COST240621C007050002024-04-19 3:46PM EDT705.0030.9632.0032.35-2.82-8.35%1020525.63%
COST240621C007100002024-04-19 3:30PM EDT710.0028.6729.2029.65-1.58-5.22%2017625.42%
COST240621C007150002024-04-19 1:32PM EDT715.0024.3526.5027.00-3.75-13.35%2032025.14%
COST240621C007200002024-04-19 3:30PM EDT720.0023.5924.1024.45-1.96-7.67%1442024.82%
COST240621C007250002024-04-19 3:29PM EDT725.0021.3121.8022.10-1.84-7.95%2042724.56%
COST240621C007300002024-04-19 3:55PM EDT730.0020.0019.6519.90-1.11-5.26%1624624.32%
COST240621C007350002024-04-19 3:38PM EDT735.0017.1317.6517.95-1.67-8.88%1235624.17%
COST240621C007400002024-04-19 2:35PM EDT740.0014.8415.8516.10-2.09-12.34%9346224.00%
COST240621C007450002024-04-19 2:44PM EDT745.0012.9013.6514.60-2.60-16.77%4480924.03%
COST240621C007500002024-04-19 3:56PM EDT750.0013.0012.4512.95-1.20-8.45%3720123.80%
COST240621C007550002024-04-19 2:03PM EDT755.0010.4411.1511.65-1.56-13.00%2626223.80%
COST240621C007600002024-04-19 3:55PM EDT760.0010.009.9510.35-0.90-8.26%21322023.69%
COST240621C007650002024-04-19 3:21PM EDT765.008.598.809.25-3.61-29.59%2743923.68%
COST240621C007700002024-04-19 3:12PM EDT770.007.567.808.35-0.96-11.27%155623.78%
COST240621C007750002024-04-19 3:55PM EDT775.006.956.907.25-0.58-7.70%21314123.55%
COST240621C007800002024-04-19 2:16PM EDT780.005.575.956.45-1.11-16.62%1823423.56%
COST240621C007850002024-04-19 2:32PM EDT785.004.955.405.70-1.35-21.43%5442823.55%
COST240621C007900002024-04-19 3:14PM EDT790.004.694.705.05-0.96-16.99%64123.56%
COST240621C007950002024-04-19 10:55AM EDT795.003.804.204.50-0.81-17.57%117723.64%
COST240621C008000002024-04-19 3:54PM EDT800.003.803.704.00-0.20-5.00%5321,27523.70%
COST240621C008050002024-04-19 3:24PM EDT805.003.253.153.50-0.76-18.95%113623.67%
COST240621C008100002024-04-19 3:24PM EDT810.002.862.643.10-0.49-14.63%58623.73%
COST240621C008150002024-04-19 2:42PM EDT815.002.352.502.73-0.42-15.16%1124723.77%
COST240621C008200002024-04-18 1:54PM EDT820.002.482.282.430.00-19823.87%
COST240621C008250002024-04-18 2:22PM EDT825.001.991.982.17-0.37-15.68%313423.99%
COST240621C008300002024-04-19 1:01PM EDT830.001.601.811.95-0.74-31.62%212124.15%
COST240621C008350002024-04-18 1:12PM EDT835.001.811.581.780.00-224824.38%
COST240621C008400002024-04-19 2:44PM EDT840.001.321.411.58-0.58-30.53%1311624.48%
COST240621C008450002024-04-19 1:30PM EDT845.001.201.261.49-0.75-38.46%131,62224.86%
COST240621C008500002024-04-19 1:34PM EDT850.001.091.131.36-0.52-32.30%725025.07%
COST240621C008550002024-04-18 12:07PM EDT855.001.301.021.180.00-321925.06%
COST240621C008600002024-04-10 2:40PM EDT860.001.050.931.08-0.63-37.50%135425.28%
COST240621C008650002024-04-03 3:38PM EDT865.001.240.840.990.00-349325.50%
COST240621C008700002024-04-17 3:06PM EDT870.001.120.770.920.00-111825.78%
COST240621C008750002024-04-19 10:00AM EDT875.000.840.700.85-1.07-56.02%132826.03%
COST240621C008800002024-04-15 11:35AM EDT880.001.500.650.800.00-312426.34%
COST240621C008850002024-04-19 12:44PM EDT885.000.590.590.74-0.40-40.40%84826.59%
COST240621C008900002023-12-19 12:23PM EDT890.001.500.000.000.00--612.50%
COST240621C008950002024-04-17 9:36AM EDT895.000.850.340.650.00-189627.15%
COST240621C009000002024-04-19 11:22AM EDT900.000.510.460.61-0.17-25.00%136027.43%
COST240621C009050002024-04-17 10:13AM EDT905.000.720.430.580.00-112927.76%
COST240621C009100002024-04-17 11:59AM EDT910.000.580.390.550.00-3528.06%
COST240621C009150002024-03-25 2:51PM EDT915.001.170.360.510.00-13728.27%
COST240621C009200002024-04-12 2:49PM EDT920.000.820.180.490.00-242128.63%
COST240621C009250002024-04-18 1:28PM EDT925.000.500.310.460.00-5013728.88%
COST240621C009300002024-03-27 1:27PM EDT930.000.890.130.440.00-2229.20%
COST240621C009400002024-04-18 10:33AM EDT940.000.430.090.390.00-2025029.69%
COST240621C009450002024-03-21 3:03PM EDT945.001.150.220.370.00-153729.96%
COST240621C009500002024-04-19 11:30AM EDT950.000.250.170.52-0.22-46.81%6531.84%
COST240621C009600002024-04-03 2:41PM EDT960.000.370.000.610.00-421433.53%
COST240621C009650002024-04-18 12:17PM EDT965.000.280.091.090.00-22937.07%
COST240621C009800002024-04-18 12:17PM EDT980.000.240.003.150.00-23646.52%
COST240621C009850002024-04-02 10:29AM EDT985.000.400.071.420.00-29040.78%
COST240621C010000002024-04-19 1:19PM EDT1,000.000.060.060.41-0.18-75.00%226435.40%
COST240621C010200002024-04-10 3:53PM EDT1,020.000.210.061.110.00-25442.59%
COST240621C010400002024-03-20 1:07PM EDT1,040.000.390.041.060.00-33044.15%
COST240621C010600002024-03-21 3:31PM EDT1,060.000.410.001.050.00-102545.90%
COST240621C010800002024-04-11 9:32AM EDT1,080.000.040.020.800.00-111845.85%
COST240621C011000002024-04-12 1:47PM EDT1,100.000.110.000.370.00-107943.09%
COST240621C011200002024-04-03 9:56AM EDT1,120.000.110.000.860.00-12013149.63%
COST240621C011400002024-04-02 10:46AM EDT1,140.000.120.000.810.00-287850.82%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P002150002024-03-27 2:02PM EDT215.000.010.004.300.00-3374146.44%
COST240621P002250002024-02-23 12:18PM EDT225.000.070.000.870.00-179113.04%
COST240621P002300002023-12-21 2:07PM EDT230.000.060.000.000.00-1829050.00%
COST240621P002350002024-02-08 10:48AM EDT235.000.020.000.990.00-2122110.69%
COST240621P002400002023-12-21 1:57PM EDT240.000.150.000.000.00-58050.00%
COST240621P002450002024-01-23 2:22PM EDT245.000.160.000.180.00-59589.06%
COST240621P002500002023-12-21 2:08PM EDT250.000.080.000.000.00-1212250.00%
COST240621P002550002024-01-11 4:06PM EDT255.000.050.000.460.00-1110594.24%
COST240621P002600002023-12-26 11:40AM EDT260.000.090.000.000.00-29950.00%
COST240621P002650002024-01-12 3:11PM EDT265.000.080.000.460.00-97990.92%
COST240621P002700002023-12-21 2:09PM EDT270.000.120.000.000.00-911450.00%
COST240621P002750002024-01-12 3:10PM EDT275.000.090.000.470.00-86687.89%
COST240621P002800002023-12-26 12:18PM EDT280.000.150.000.000.00-27950.00%
COST240621P002850002024-02-07 12:39PM EDT285.000.100.001.040.00-3217092.92%
COST240621P002900002023-12-21 2:11PM EDT290.000.180.000.000.00-710350.00%
COST240621P002950002024-01-19 2:58PM EDT295.000.100.000.380.00-37579.88%
COST240621P003000002023-12-21 2:11PM EDT300.000.190.000.000.00-617650.00%
COST240621P003050002024-01-19 11:43AM EDT305.000.100.000.380.00-28977.00%
COST240621P003100002023-12-21 1:59PM EDT310.000.240.000.000.00-515550.00%
COST240621P003150002024-03-08 10:50AM EDT315.000.090.001.200.00-24384.91%
COST240621P003200002023-12-21 2:00PM EDT320.000.270.000.000.00-49125.00%
COST240621P003250002024-01-25 4:11PM EDT325.000.190.000.380.00-64471.58%
COST240621P003300002024-03-13 3:49PM EDT330.000.040.000.740.00-5575.73%
COST240621P003350002024-04-17 3:41PM EDT335.000.050.000.740.00-136274.32%
COST240621P003400002024-04-01 11:30AM EDT340.000.070.000.740.00-3372.95%
COST240621P003450002024-04-01 11:30AM EDT345.000.070.000.760.00-68471.88%
COST240621P003500002024-04-01 12:21PM EDT350.000.080.000.770.00-31170.65%
COST240621P003550002024-04-17 3:42PM EDT355.000.050.000.770.00-573869.34%
COST240621P003600002024-04-01 11:17AM EDT360.000.070.000.800.00-3368.36%
COST240621P003650002024-04-17 3:43PM EDT365.000.100.000.800.00-81,41767.09%
COST240621P003700002024-04-17 3:44PM EDT370.000.100.000.830.00-6766.11%
COST240621P003750002024-04-19 9:30AM EDT375.000.040.010.82-0.21-84.00%132464.84%
COST240621P003800002024-04-02 3:14PM EDT380.000.100.000.860.00-3363.92%
COST240621P003850002024-04-16 9:53AM EDT385.000.120.050.770.00-192262.31%
COST240621P003900002024-03-12 2:14PM EDT390.000.060.000.890.00-5861.74%
COST240621P003950002024-04-02 3:11PM EDT395.000.130.000.900.00-516360.62%
COST240621P004000002024-02-16 4:58PM EDT400.000.200.000.980.00-12360.08%
COST240621P004050002024-04-10 10:52AM EDT405.000.150.000.940.00-51,05558.59%
COST240621P004100002024-01-19 4:09PM EDT410.000.430.140.680.00-2156.45%
COST240621P004150002024-04-10 9:30AM EDT415.000.200.010.400.00-156750.93%
COST240621P004200002024-02-27 4:37PM EDT420.000.260.001.030.00-22055.81%
COST240621P004250002024-03-22 2:12PM EDT425.000.200.000.200.00-816448.68%
COST240621P004300002024-04-10 9:30AM EDT430.000.200.002.980.00-1662.70%
COST240621P004350002024-04-15 10:35AM EDT435.000.160.050.350.00-172649.85%
COST240621P004400002024-03-26 1:12PM EDT440.000.150.002.700.00-1259.19%
COST240621P004450002024-04-18 9:30AM EDT445.000.200.002.570.00-123657.50%
COST240621P004500002024-02-12 12:42PM EDT450.000.610.010.580.00-1549.95%
COST240621P004550002024-04-03 10:08AM EDT455.000.460.081.370.00-135950.44%
COST240621P004600002024-02-20 1:58PM EDT460.000.610.011.170.00-1353.09%
COST240621P004650002024-04-03 10:27AM EDT465.000.400.000.300.00-118542.85%
COST240621P004700002024-03-12 11:35AM EDT470.000.260.120.530.00-56945.09%
COST240621P004750002024-04-12 10:57AM EDT475.000.280.004.150.00-3466954.86%
COST240621P004800002024-04-01 2:11PM EDT480.000.340.002.740.00-43956.61%
COST240621P004850002024-04-18 1:47PM EDT485.000.350.150.430.00-355840.85%
COST240621P004900002024-04-01 11:05AM EDT490.000.300.004.650.00-12652.36%
COST240621P004950002024-04-04 10:48AM EDT495.000.490.180.650.00-140941.21%
COST240621P005000002024-04-17 2:19PM EDT500.000.480.210.680.00-115340.48%
COST240621P005050002024-04-10 2:48PM EDT505.000.560.240.560.00-235938.36%
COST240621P005100002024-04-18 9:49AM EDT510.000.490.280.760.00-2639.11%
COST240621P005150002024-03-27 10:04AM EDT515.000.530.320.800.00-137838.42%
COST240621P005200002024-04-11 10:45AM EDT520.000.530.530.690.00-122336.56%
COST240621P005250002024-04-17 9:57AM EDT525.000.600.410.900.00-231037.10%
COST240621P005300002024-04-17 3:40PM EDT530.000.730.470.960.00-2536.48%
COST240621P005350002024-04-12 1:08PM EDT535.000.730.700.860.00-233334.83%
COST240621P005400002024-04-18 12:12PM EDT540.000.810.760.930.00-51,23234.28%
COST240621P005450002024-04-17 1:25PM EDT545.000.960.841.000.00-337133.69%
COST240621P005500002024-04-19 1:31PM EDT550.001.000.921.08-0.03-2.91%43333.14%
COST240621P005550002024-04-19 1:19PM EDT555.001.091.011.17+0.09+9.00%234432.59%
COST240621P005600002024-04-10 10:22AM EDT560.001.251.101.270.00-17132.07%
COST240621P005650002024-04-19 12:56PM EDT565.001.371.211.38+0.02+1.48%531731.54%
COST240621P005700002024-04-10 10:23AM EDT570.001.451.331.510.00-54331.06%
COST240621P005750002024-04-18 9:52AM EDT575.001.461.471.650.00-145830.57%
COST240621P005800002024-04-19 12:55PM EDT580.001.821.621.80+0.26+16.67%919730.07%
COST240621P005850002024-04-19 12:56PM EDT585.002.011.191.97+0.09+4.69%625929.58%
COST240621P005900002024-04-11 10:44AM EDT590.001.751.972.110.00-1528.96%
COST240621P005950002024-04-19 12:55PM EDT595.002.452.082.40+0.15+6.52%514728.72%
COST240621P006000002024-04-19 3:55PM EDT600.002.502.392.560.00-1666228.06%
COST240621P006050002024-04-19 3:02PM EDT605.003.002.642.83+0.74+32.74%638627.64%
COST240621P006100002024-04-12 9:30AM EDT610.002.152.923.200.00-42627.37%
COST240621P006150002024-04-18 1:32PM EDT615.003.453.253.450.00-121526.78%
COST240621P006200002024-04-19 3:09PM EDT620.003.853.603.850.00-77126.43%
COST240621P006250002024-04-19 2:07PM EDT625.004.653.954.25+0.45+10.71%1155526.00%
COST240621P006300002024-04-19 3:41PM EDT630.004.854.504.70+0.14+2.97%3241425.59%
COST240621P006350002024-04-19 3:24PM EDT635.005.305.005.25+0.10+1.92%1330625.26%
COST240621P006400002024-04-19 3:24PM EDT640.005.905.605.85+0.10+1.72%1320424.92%
COST240621P006450002024-04-19 2:52PM EDT645.007.036.206.55+0.78+12.48%1649624.63%
COST240621P006500002024-04-19 3:57PM EDT650.007.076.957.55-0.03-0.42%7228824.63%
COST240621P006550002024-04-19 3:55PM EDT655.007.957.708.10+0.10+1.27%20144923.95%
COST240621P006600002024-04-19 2:55PM EDT660.009.608.659.00+0.93+10.73%3630023.62%
COST240621P006650002024-04-19 2:33PM EDT665.0010.349.6010.05+0.74+7.71%1359323.36%
COST240621P006700002024-04-19 3:55PM EDT670.0010.9510.7011.45+1.33+13.83%2076823.36%
COST240621P006750002024-04-19 3:02PM EDT675.0012.8011.9512.40+0.90+7.56%928222.77%
COST240621P006800002024-04-19 2:34PM EDT680.0014.4213.3013.75+0.93+6.89%5869622.48%
COST240621P006850002024-04-19 3:32PM EDT685.0015.5414.9015.25+2.47+18.90%1068622.22%
COST240621P006900002024-04-19 3:59PM EDT690.0016.6016.5016.85+0.88+5.60%311,05221.93%
COST240621P006950002024-04-19 1:10PM EDT695.0019.7518.3018.70+3.15+18.98%395021.75%
COST240621P007000002024-04-19 3:57PM EDT700.0020.1720.2520.55+1.03+5.38%11850521.43%
COST240621P007050002024-04-19 12:15PM EDT705.0023.5022.1522.65+1.75+8.05%1133121.20%
COST240621P007100002024-04-19 3:35PM EDT710.0025.6024.5024.90+2.26+9.68%749520.97%
COST240621P007150002024-04-19 2:02PM EDT715.0028.2526.9027.30+1.45+5.41%2530320.73%
COST240621P007200002024-04-19 3:10PM EDT720.0030.9029.4529.85+1.91+6.59%142,05320.48%
COST240621P007250002024-04-19 3:00PM EDT725.0034.6532.2032.60+3.21+10.21%867920.26%
COST240621P007300002024-04-19 10:21AM EDT730.0038.3734.7037.90+4.18+12.23%612922.15%
COST240621P007350002024-04-19 2:50PM EDT735.0041.0837.6540.15+6.58+19.07%513321.23%
COST240621P007400002024-04-19 10:45AM EDT740.0043.8639.7043.20+3.23+7.95%657820.88%
COST240621P007450002024-04-19 11:12AM EDT745.0048.7044.2045.40+7.89+19.33%627819.53%
COST240621P007500002024-04-18 1:18PM EDT750.0047.6947.6549.800.00-102920.19%
COST240621P007550002024-04-16 2:53PM EDT755.0047.0050.7554.300.00-316620.88%
COST240621P007600002024-04-19 10:22AM EDT760.0058.8054.4558.30+5.85+11.05%361920.95%
COST240621P007650002024-04-01 11:10AM EDT765.0049.0058.9062.250.00-117020.85%
COST240621P007700002024-04-16 2:28PM EDT770.0060.0663.0566.250.00-1320.66%
COST240621P007750002024-04-17 3:34PM EDT775.0065.1067.0069.850.00-14819.75%
COST240621P007800002024-04-11 3:29PM EDT780.0053.9071.4574.450.00-177620.09%
COST240621P007850002024-04-04 9:32AM EDT785.0074.2575.8081.100.00-44223.44%
COST240621P007900002024-04-11 3:29PM EDT790.0061.8077.8586.550.00--225.02%
COST240621P007950002024-04-15 11:26AM EDT795.0065.6583.5091.650.00-21426.11%
COST240621P008000002024-04-11 3:54PM EDT800.0071.0488.4096.000.00-2526.10%
COST240621P008050002024-03-06 4:27PM EDT805.0057.4588.2095.250.00-200.00%
COST240621P008100002024-04-01 3:57PM EDT810.0088.7497.00106.000.00--027.89%
COST240621P008150002024-03-08 1:03PM EDT815.0086.6797.15105.000.00-100.00%
COST240621P008200002024-03-11 3:55PM EDT820.00106.9593.50100.400.00-200.00%
COST240621P008250002024-03-21 11:43AM EDT825.0076.00112.00120.800.00-6030.15%
COST240621P008350002024-04-19 2:59PM EDT835.00130.00121.00130.85+8.50+7.00%1131.88%
COST240621P008400002024-03-21 10:51AM EDT840.0092.00126.00135.700.00-2032.43%
COST240621P008450002024-03-06 2:12PM EDT845.0084.69126.75134.800.00-100.00%
COST240621P008500002023-12-20 11:40AM EDT850.00181.840.000.000.00--00.00%
COST240621P008550002023-12-20 4:03PM EDT855.00208.18155.00165.000.00--053.70%
COST240621P008600002024-03-05 12:43PM EDT860.00102.45150.00158.500.00-5040.15%
COST240621P008700002023-12-20 4:03PM EDT870.00208.180.000.000.00--00.00%
COST240621P008750002024-03-04 11:02AM EDT875.00112.90166.10173.650.00-2042.79%
COST240621P008800002024-03-01 1:24PM EDT880.00132.02143.00152.000.00-200.00%
COST240621P008850002024-03-07 4:57PM EDT885.00107.50166.55174.800.00-1000.00%
COST240621P008950002024-03-06 1:12PM EDT895.00125.10176.60184.550.00-10800.00%
COST240621P009450002024-03-08 3:48PM EDT945.00214.60226.75234.800.00-2100.00%
COST240621P009600002024-03-01 1:23PM EDT960.00211.69223.00232.000.00-400.00%
COST240621P009800002024-03-01 1:24PM EDT980.00231.83243.00252.000.00-200.00%
COST240621P010000002024-02-29 4:10PM EDT1,000.00250.85263.00272.000.00--00.00%