Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00215000 | 2024-07-15 11:25AM EDT | 215.00 | 648.00 | 649.00 | 657.00 | 0.00 | - | 3 | 30 | 0.00% |
| COST250117C00225000 | 2024-08-08 11:10AM EDT | 225.00 | 617.95 | 651.00 | 659.95 | 0.00 | - | 5 | 14 | 122.31% |
| COST250117C00230000 | 2023-11-29 10:44AM EDT | 230.00 | 372.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| COST250117C00235000 | 2024-08-21 3:55PM EDT | 235.00 | 651.33 | 670.40 | 679.85 | 0.00 | - | 1 | 16 | 210.46% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.00 | 287.35 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00245000 | 2024-02-23 2:13PM EDT | 245.00 | 502.87 | 493.05 | 503.00 | 0.00 | - | 1 | 41 | 0.00% |
| COST250117C00250000 | 2023-12-22 4:03PM EDT | 250.00 | 431.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| COST250117C00255000 | 2024-06-12 10:03AM EDT | 255.00 | 604.88 | 593.05 | 598.00 | 0.00 | - | 2 | 47 | 0.00% |
| COST250117C00260000 | 2023-12-26 2:31PM EDT | 260.00 | 423.63 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| COST250117C00265000 | 2024-03-06 4:09PM EDT | 265.00 | 515.17 | 454.15 | 462.00 | 0.00 | - | 1 | 57 | 0.00% |
| COST250117C00270000 | 2023-12-13 10:30AM EDT | 270.00 | 376.62 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| COST250117C00275000 | 2024-07-12 9:30AM EDT | 275.00 | 578.52 | 581.05 | 590.00 | 0.00 | - | 2 | 107 | 0.00% |
| COST250117C00280000 | 2023-12-13 10:30AM EDT | 280.00 | 366.93 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COST250117C00285000 | 2024-09-23 2:11PM EDT | 285.00 | 635.60 | 597.80 | 606.25 | 0.00 | - | 1 | 101 | 115.53% |
| COST250117C00290000 | 2023-12-14 3:17PM EDT | 290.00 | 355.35 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| COST250117C00295000 | 2024-09-23 2:11PM EDT | 295.00 | 625.80 | 588.25 | 596.40 | 0.00 | - | 1 | 69 | 113.75% |
| COST250117C00300000 | 2023-12-21 11:37AM EDT | 300.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| COST250117C00305000 | 2024-08-09 11:53AM EDT | 305.00 | 555.00 | 572.25 | 581.55 | 0.00 | - | 1 | 33 | 106.59% |
| COST250117C00310000 | 2023-12-26 12:56PM EDT | 310.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| COST250117C00315000 | 2024-07-24 1:35PM EDT | 315.00 | 527.68 | 566.30 | 573.95 | 0.00 | - | 12 | 42 | 94.85% |
| COST250117C00320000 | 2023-09-21 3:16PM EDT | 320.00 | 260.16 | 248.50 | 258.50 | 0.00 | - | 11 | 30 | 0.00% |
| COST250117C00325000 | 2024-09-20 9:47AM EDT | 325.00 | 587.46 | 558.40 | 566.25 | 0.00 | - | 1 | 26 | 104.41% |
| COST250117C00330000 | 2024-08-19 1:02PM EDT | 330.00 | 548.29 | 562.60 | 572.00 | 0.00 | - | 10 | 1 | 133.81% |
| COST250117C00335000 | 2024-01-05 11:14AM EDT | 335.00 | 337.00 | 383.00 | 393.00 | 0.00 | - | 1 | 42 | 0.00% |
| COST250117C00340000 | 2023-12-15 12:10PM EDT | 340.00 | 327.60 | 330.00 | 339.95 | 0.00 | - | 4 | 26 | 0.00% |
| COST250117C00345000 | 2024-05-10 10:48AM EDT | 345.00 | 447.57 | 508.00 | 512.95 | 0.00 | - | 1 | 27 | 0.00% |
| COST250117C00350000 | 2024-05-14 9:37AM EDT | 350.00 | 435.69 | 501.50 | 511.50 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117C00355000 | 2024-05-13 9:30AM EDT | 355.00 | 439.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST250117C00360000 | 2024-01-18 10:40AM EDT | 360.00 | 336.65 | 374.00 | 384.00 | 0.00 | - | 10 | 4 | 0.00% |
| COST250117C00365000 | 2024-08-20 3:55PM EDT | 365.00 | 517.78 | 537.00 | 545.45 | 0.00 | - | 1 | 80 | 139.20% |
| COST250117C00370000 | 2023-12-18 10:32AM EDT | 370.00 | 314.00 | 302.05 | 312.00 | 0.00 | - | 13 | 45 | 0.00% |
| COST250117C00375000 | 2024-08-19 9:51AM EDT | 375.00 | 503.20 | 524.95 | 532.90 | 0.00 | - | 5 | 23 | 131.42% |
| COST250117C00380000 | 2023-12-21 3:31PM EDT | 380.00 | 300.48 | 293.15 | 302.85 | 0.00 | - | 1 | 84 | 0.00% |
| COST250117C00385000 | 2024-08-05 1:25PM EDT | 385.00 | 425.43 | 508.10 | 516.00 | 0.00 | - | 1 | 40 | 114.66% |
| COST250117C00390000 | 2023-12-12 2:37PM EDT | 390.00 | 257.00 | 284.05 | 293.00 | 0.00 | - | 20 | 25 | 0.00% |
| COST250117C00395000 | 2024-09-10 12:06PM EDT | 395.00 | 500.00 | 489.40 | 497.30 | 0.00 | - | 10 | 35 | 89.43% |
| COST250117C00400000 | 2024-08-13 2:07PM EDT | 400.00 | 473.04 | 517.00 | 526.15 | 0.00 | - | 3 | 7 | 149.97% |
| COST250117C00405000 | 2024-07-29 9:48AM EDT | 405.00 | 424.25 | 504.95 | 514.00 | 0.00 | - | 1 | 57 | 137.93% |
| COST250117C00410000 | 2024-01-19 12:48PM EDT | 410.00 | 297.34 | 328.00 | 337.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST250117C00415000 | 2024-07-08 3:14PM EDT | 415.00 | 476.45 | 401.15 | 409.10 | 0.00 | - | 1 | 68 | 0.00% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 420.00 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00425000 | 2024-09-16 12:32PM EDT | 425.00 | 489.20 | 459.70 | 467.85 | 0.00 | - | 2 | 642 | 83.50% |
| COST250117C00430000 | 2023-12-18 4:09PM EDT | 430.00 | 273.50 | 247.00 | 257.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST250117C00435000 | 2024-08-02 10:59AM EDT | 435.00 | 383.26 | 461.60 | 469.45 | 0.00 | - | 1 | 156 | 106.34% |
| COST250117C00440000 | 2023-12-20 12:26PM EDT | 440.00 | 248.61 | 238.05 | 247.95 | 0.00 | - | 40 | 146 | 0.00% |
| COST250117C00445000 | 2024-09-23 1:32PM EDT | 445.00 | 475.74 | 440.25 | 448.15 | 0.00 | - | 3 | 137 | 80.09% |
| COST250117C00450000 | 2024-06-12 10:21AM EDT | 450.00 | 413.57 | 404.00 | 408.90 | 0.00 | - | 1 | 3 | 0.00% |
| COST250117C00455000 | 2024-08-21 12:57PM EDT | 455.00 | 435.70 | 454.30 | 463.75 | 0.00 | - | 10 | 78 | 120.41% |
| COST250117C00460000 | 2023-12-26 4:33PM EDT | 460.00 | 239.95 | 222.05 | 228.05 | 0.00 | - | 1 | 153 | 0.00% |
| COST250117C00465000 | 2024-09-13 1:38PM EDT | 465.00 | 465.00 | 420.30 | 428.00 | 0.00 | - | 1 | 116 | 75.49% |
| COST250117C00470000 | 2023-12-18 12:35PM EDT | 470.00 | 230.98 | 212.00 | 219.55 | 0.00 | - | 3 | 93 | 0.00% |
| COST250117C00475000 | 2024-09-26 12:19PM EDT | 475.00 | 411.95 | 411.00 | 418.20 | -19.55 | -4.53% | 1 | 88 | 74.47% |
| COST250117C00480000 | 2024-02-27 12:56PM EDT | 480.00 | 285.53 | 265.10 | 274.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117C00485000 | 2024-09-11 3:21PM EDT | 485.00 | 423.00 | 401.10 | 408.80 | 0.00 | - | 1 | 210 | 73.17% |
| COST250117C00490000 | 2024-02-12 12:54PM EDT | 490.00 | 255.51 | 262.30 | 270.60 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00495000 | 2024-09-23 10:36AM EDT | 495.00 | 426.50 | 391.10 | 398.30 | 0.00 | - | 1 | 55 | 70.46% |
| COST250117C00500000 | 2024-09-23 3:44PM EDT | 500.00 | 425.50 | 386.55 | 393.95 | 0.00 | - | 2 | 8 | 70.68% |
| COST250117C00505000 | 2024-09-05 12:00PM EDT | 505.00 | 377.06 | 381.65 | 389.05 | 0.00 | - | 1 | 143 | 69.86% |
| COST250117C00510000 | 2023-12-20 4:36PM EDT | 510.00 | 183.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00515000 | 2024-09-12 10:01AM EDT | 515.00 | 401.99 | 371.85 | 379.20 | 0.00 | - | 1 | 210 | 68.17% |
| COST250117C00520000 | 2024-08-13 2:55PM EDT | 520.00 | 356.74 | 400.00 | 409.00 | 0.00 | - | 1 | 6 | 112.80% |
| COST250117C00525000 | 2024-09-30 3:34PM EDT | 525.00 | 363.90 | 362.05 | 369.35 | 0.00 | - | 3 | 128 | 66.49% |
| COST250117C00530000 | 2023-12-18 1:04PM EDT | 530.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| COST250117C00535000 | 2024-09-13 1:41PM EDT | 535.00 | 392.45 | 352.00 | 359.55 | 0.00 | - | 1 | 341 | 64.63% |
| COST250117C00540000 | 2024-09-27 9:40AM EDT | 540.00 | 348.37 | 347.35 | 354.65 | 0.00 | - | 2 | 12 | 64.08% |
| COST250117C00545000 | 2024-09-27 10:12AM EDT | 545.00 | 349.00 | 342.25 | 349.85 | 0.00 | - | 2 | 352 | 63.18% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 550.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250117C00555000 | 2024-09-20 9:54AM EDT | 555.00 | 358.69 | 332.20 | 339.35 | 0.00 | - | 69 | 299 | 60.70% |
| COST250117C00560000 | 2024-07-26 9:45AM EDT | 560.00 | 269.00 | 327.35 | 335.55 | 0.00 | - | 2 | 6 | 60.98% |
| COST250117C00565000 | 2024-09-12 11:52AM EDT | 565.00 | 352.50 | 322.60 | 330.25 | 0.00 | - | 1 | 223 | 59.96% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 570.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250117C00575000 | 2024-10-02 9:35AM EDT | 575.00 | 305.05 | 313.00 | 320.50 | 0.00 | - | 1 | 756 | 58.61% |
| COST250117C00580000 | 2024-09-27 9:43AM EDT | 580.00 | 310.00 | 308.10 | 315.60 | 0.00 | - | 1 | 15 | 57.82% |
| COST250117C00585000 | 2024-10-01 9:37AM EDT | 585.00 | 305.15 | 303.05 | 310.75 | 0.00 | - | 1 | 387 | 56.95% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 590.00 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250117C00595000 | 2024-08-28 10:49AM EDT | 595.00 | 320.00 | 297.45 | 305.00 | 0.00 | - | 1 | 254 | 61.43% |
| COST250117C00600000 | 2024-10-02 12:39PM EDT | 600.00 | 287.77 | 288.35 | 296.10 | 0.00 | - | 2 | 50 | 54.65% |
| COST250117C00605000 | 2024-10-02 12:41PM EDT | 605.00 | 282.00 | 283.75 | 291.20 | 0.00 | - | 1 | 114 | 54.11% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 610.00 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250117C00615000 | 2024-09-27 10:04AM EDT | 615.00 | 278.00 | 274.00 | 281.50 | 0.00 | - | 2 | 208 | 52.66% |
| COST250117C00620000 | 2024-09-27 9:53AM EDT | 620.00 | 267.50 | 269.10 | 276.60 | 0.00 | - | 5 | 43 | 51.88% |
| COST250117C00625000 | 2024-10-02 2:20PM EDT | 625.00 | 263.36 | 264.30 | 271.75 | 0.00 | - | 1 | 187 | 51.21% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 630.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250117C00635000 | 2024-09-27 11:16AM EDT | 635.00 | 260.45 | 254.10 | 262.80 | 0.00 | - | 1 | 606 | 55.45% |
| COST250117C00640000 | 2024-09-23 9:45AM EDT | 640.00 | 284.00 | 249.85 | 257.20 | 0.00 | - | 1 | 49 | 53.76% |
| COST250117C00645000 | 2024-10-02 9:35AM EDT | 645.00 | 247.32 | 245.05 | 252.30 | +9.72 | +4.09% | 1 | 735 | 52.91% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 650.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250117C00655000 | 2024-09-26 12:27PM EDT | 655.00 | 255.73 | 235.25 | 242.70 | 0.00 | - | 1 | 103 | 51.44% |
| COST250117C00660000 | 2024-09-20 9:59AM EDT | 660.00 | 255.00 | 230.45 | 237.90 | 0.00 | - | 1 | 48 | 50.70% |
| COST250117C00665000 | 2024-10-04 2:13PM EDT | 665.00 | 230.45 | 225.20 | 233.15 | -20.80 | -8.28% | 1 | 253 | 50.02% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 670.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250117C00675000 | 2024-09-27 9:48AM EDT | 675.00 | 214.00 | 216.20 | 223.85 | 0.00 | - | 1 | 47 | 48.84% |
| COST250117C00680000 | 2024-09-26 10:12AM EDT | 680.00 | 235.20 | 211.20 | 218.80 | 0.00 | - | 1 | 134 | 47.83% |
| COST250117C00685000 | 2024-10-02 9:35AM EDT | 685.00 | 198.90 | 206.50 | 214.00 | 0.00 | - | 1 | 567 | 47.08% |
| COST250117C00690000 | 2024-09-06 12:00PM EDT | 690.00 | 201.35 | 201.95 | 208.95 | 0.00 | - | 15 | 63 | 46.08% |
| COST250117C00695000 | 2024-09-30 10:16AM EDT | 695.00 | 213.57 | 197.00 | 204.00 | 0.00 | - | 1 | 100 | 45.18% |
| COST250117C00700000 | 2024-10-04 11:09AM EDT | 700.00 | 193.64 | 193.75 | 199.30 | +4.84 | +2.56% | 4 | 281 | 44.53% |
| COST250117C00705000 | 2024-09-30 2:15PM EDT | 705.00 | 193.30 | 189.55 | 192.65 | 0.00 | - | 1 | 290 | 41.98% |
| COST250117C00710000 | 2024-09-18 2:45PM EDT | 710.00 | 197.71 | 182.65 | 187.55 | 0.00 | - | 5 | 7 | 40.96% |
| COST250117C00715000 | 2024-10-02 11:24AM EDT | 715.00 | 178.50 | 180.85 | 184.65 | 0.00 | - | 1 | 87 | 42.03% |
| COST250117C00720000 | 2024-10-01 11:23AM EDT | 720.00 | 170.85 | 176.20 | 181.10 | 0.00 | - | 45 | 139 | 42.39% |
| COST250117C00725000 | 2024-10-04 2:21PM EDT | 725.00 | 171.30 | 170.85 | 176.80 | +2.46 | +1.46% | 1 | 859 | 42.05% |
| COST250117C00730000 | 2024-08-15 1:59PM EDT | 730.00 | 171.70 | 200.00 | 207.50 | 0.00 | - | 1 | 7 | 65.00% |
| COST250117C00735000 | 2024-09-27 12:05PM EDT | 735.00 | 165.00 | 160.90 | 164.55 | 0.00 | - | 2 | 347 | 38.19% |
| COST250117C00740000 | 2024-09-18 12:18PM EDT | 740.00 | 177.54 | 156.80 | 161.45 | 0.00 | - | 1 | 117 | 38.88% |
| COST250117C00745000 | 2024-10-01 2:00PM EDT | 745.00 | 151.25 | 151.50 | 155.60 | 0.00 | - | 1 | 272 | 37.22% |
| COST250117C00750000 | 2024-10-04 11:51AM EDT | 750.00 | 147.91 | 148.40 | 152.70 | -7.87 | -5.05% | 5 | 132 | 37.98% |
| COST250117C00755000 | 2024-10-04 11:14AM EDT | 755.00 | 143.45 | 143.00 | 149.95 | -26.55 | -15.62% | 2 | 151 | 38.77% |
| COST250117C00760000 | 2024-09-30 10:10AM EDT | 760.00 | 138.90 | 138.40 | 143.45 | -14.03 | -9.17% | 2 | 97 | 36.64% |
| COST250117C00765000 | 2024-09-27 10:05AM EDT | 765.00 | 136.03 | 135.25 | 137.45 | 0.00 | - | 1 | 191 | 34.90% |
| COST250117C00770000 | 2024-09-27 9:47AM EDT | 770.00 | 128.85 | 130.70 | 133.80 | 0.00 | - | 1 | 51 | 34.96% |
| COST250117C00775000 | 2024-10-04 11:14AM EDT | 775.00 | 126.10 | 125.80 | 129.30 | +4.15 | +3.40% | 4 | 121 | 34.35% |
| COST250117C00780000 | 2024-10-04 11:14AM EDT | 780.00 | 121.70 | 122.20 | 127.60 | +4.18 | +3.56% | 2 | 155 | 35.72% |
| COST250117C00785000 | 2024-10-04 11:12AM EDT | 785.00 | 118.00 | 115.95 | 120.30 | -4.98 | -4.05% | 12 | 533 | 33.09% |
| COST250117C00790000 | 2024-09-23 3:33PM EDT | 790.00 | 149.65 | 114.20 | 117.70 | 0.00 | - | 1 | 28 | 33.75% |
| COST250117C00795000 | 2024-09-27 9:35AM EDT | 795.00 | 110.35 | 110.05 | 112.25 | 0.00 | - | 1 | 129 | 32.42% |
| COST250117C00800000 | 2024-10-04 11:51AM EDT | 800.00 | 105.52 | 105.95 | 108.50 | +5.42 | +5.41% | 8 | 597 | 32.23% |
| COST250117C00805000 | 2024-10-03 3:32PM EDT | 805.00 | 96.01 | 101.80 | 103.75 | 0.00 | - | 1 | 396 | 31.36% |
| COST250117C00810000 | 2024-10-04 10:59AM EDT | 810.00 | 97.00 | 97.45 | 102.80 | +2.40 | +2.54% | 1 | 45 | 32.89% |
| COST250117C00815000 | 2024-10-04 11:15AM EDT | 815.00 | 93.15 | 94.15 | 96.05 | +2.43 | +2.68% | 4 | 104 | 30.72% |
| COST250117C00820000 | 2024-10-03 1:00PM EDT | 820.00 | 85.00 | 90.10 | 94.20 | 0.00 | - | 1 | 172 | 31.58% |
| COST250117C00825000 | 2024-10-04 11:14AM EDT | 825.00 | 86.25 | 86.75 | 89.10 | +3.91 | +4.75% | 2 | 171 | 30.42% |
| COST250117C00830000 | 2024-09-30 2:24PM EDT | 830.00 | 85.02 | 83.35 | 85.35 | 0.00 | - | 11 | 155 | 30.05% |
| COST250117C00835000 | 2024-10-01 3:54PM EDT | 835.00 | 77.23 | 77.50 | 81.80 | 0.00 | - | 1 | 217 | 29.76% |
| COST250117C00840000 | 2024-10-03 10:11AM EDT | 840.00 | 74.78 | 74.90 | 78.60 | 0.00 | - | 2 | 106 | 29.65% |
| COST250117C00845000 | 2024-10-03 10:11AM EDT | 845.00 | 71.68 | 72.70 | 74.60 | 0.00 | - | 2 | 1,365 | 29.04% |
| COST250117C00850000 | 2024-10-04 2:35PM EDT | 850.00 | 68.60 | 67.80 | 71.45 | +0.94 | +1.39% | 4 | 267 | 28.89% |
| COST250117C00855000 | 2024-10-03 10:23AM EDT | 855.00 | 63.30 | 66.00 | 68.00 | 0.00 | - | 1 | 752 | 28.53% |
| COST250117C00860000 | 2024-10-04 3:58PM EDT | 860.00 | 63.60 | 59.60 | 64.70 | +4.65 | +7.89% | 1 | 105 | 28.22% |
| COST250117C00865000 | 2024-10-01 1:38PM EDT | 865.00 | 56.99 | 59.70 | 61.40 | 0.00 | - | 10 | 725 | 27.87% |
| COST250117C00870000 | 2024-10-04 3:26PM EDT | 870.00 | 57.55 | 56.70 | 58.60 | +3.75 | +6.97% | 5 | 135 | 27.76% |
| COST250117C00875000 | 2024-10-04 3:27PM EDT | 875.00 | 54.68 | 53.75 | 54.80 | +3.68 | +7.22% | 6 | 458 | 27.07% |
| COST250117C00880000 | 2024-10-04 3:58PM EDT | 880.00 | 52.00 | 50.75 | 51.95 | +4.70 | +9.94% | 75 | 426 | 26.85% |
| COST250117C00885000 | 2024-10-04 3:11PM EDT | 885.00 | 49.03 | 47.95 | 49.40 | +4.03 | +8.96% | 4 | 167 | 26.76% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 890.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.39% |
| COST250117C00895000 | 2024-10-04 1:26PM EDT | 895.00 | 43.90 | 43.00 | 43.95 | +3.65 | +9.07% | 3 | 267 | 26.25% |
| COST250117C00900000 | 2024-10-04 3:55PM EDT | 900.00 | 41.55 | 40.65 | 42.05 | +3.55 | +9.34% | 72 | 1,188 | 26.37% |
| COST250117C00905000 | 2024-10-04 3:53PM EDT | 905.00 | 39.00 | 38.25 | 38.95 | +3.00 | +8.33% | 50 | 280 | 25.82% |
| COST250117C00915000 | 2024-10-04 9:36AM EDT | 915.00 | 34.50 | 33.65 | 35.20 | +2.90 | +9.18% | 3 | 219 | 25.88% |
| COST250117C00920000 | 2024-10-04 3:12PM EDT | 920.00 | 32.20 | 31.80 | 32.70 | +2.15 | +7.15% | 4 | 635 | 25.51% |
| COST250117C00925000 | 2024-10-04 11:38AM EDT | 925.00 | 29.68 | 29.60 | 30.40 | +1.66 | +5.92% | 3 | 375 | 25.21% |
| COST250117C00930000 | 2023-12-26 4:46PM EDT | 930.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COST250117C00940000 | 2024-10-04 2:01PM EDT | 940.00 | 24.50 | 24.35 | 25.60 | +0.25 | +1.03% | 20 | 457 | 25.20% |
| COST250117C00945000 | 2024-10-04 1:42PM EDT | 945.00 | 23.13 | 22.65 | 23.35 | +1.88 | +8.85% | 16 | 1,107 | 24.73% |
| COST250117C00960000 | 2024-10-04 3:22PM EDT | 960.00 | 18.75 | 18.35 | 19.30 | +1.40 | +8.07% | 64 | 284 | 24.65% |
| COST250117C00965000 | 2024-10-03 11:59AM EDT | 965.00 | 17.29 | 17.10 | 18.20 | 0.00 | - | 1 | 94 | 24.70% |
| COST250117C00980000 | 2024-10-03 3:12PM EDT | 980.00 | 12.90 | 13.65 | 14.20 | 0.00 | - | 45 | 190 | 24.14% |
| COST250117C00985000 | 2024-10-04 3:47PM EDT | 985.00 | 13.25 | 12.75 | 13.75 | +1.28 | +10.69% | 42 | 936 | 24.49% |
| COST250117C01000000 | 2024-10-04 3:44PM EDT | 1,000.00 | 10.57 | 10.10 | 10.60 | +1.07 | +11.26% | 46 | 839 | 24.00% |
| COST250117C01005000 | 2024-10-04 1:13PM EDT | 1,005.00 | 9.85 | 9.45 | 9.80 | +0.85 | +9.44% | 1 | 351 | 23.94% |
| COST250117C01020000 | 2024-10-04 3:13PM EDT | 1,020.00 | 7.65 | 7.55 | 8.35 | +0.46 | +6.40% | 6 | 452 | 24.38% |
| COST250117C01040000 | 2024-10-04 3:21PM EDT | 1,040.00 | 5.60 | 5.60 | 5.90 | +0.04 | +0.72% | 23 | 621 | 24.03% |
| COST250117C01060000 | 2024-10-04 1:30PM EDT | 1,060.00 | 4.32 | 4.15 | 4.40 | +0.18 | +4.35% | 11 | 112 | 24.14% |
| COST250117C01080000 | 2024-10-04 12:26PM EDT | 1,080.00 | 3.21 | 2.82 | 3.35 | +0.01 | +0.31% | 3 | 1,198 | 24.39% |
| COST250117C01100000 | 2024-10-04 3:40PM EDT | 1,100.00 | 2.45 | 2.38 | 2.59 | 0.00 | - | 31 | 333 | 24.72% |
| COST250117C01120000 | 2024-10-03 2:02PM EDT | 1,120.00 | 2.01 | 1.71 | 2.24 | 0.00 | - | 1 | 155 | 25.57% |
| COST250117C01140000 | 2024-10-02 12:08PM EDT | 1,140.00 | 1.65 | 1.22 | 1.87 | 0.00 | - | 2 | 117 | 26.19% |
| COST250117C01160000 | 2024-10-04 1:18PM EDT | 1,160.00 | 1.25 | 0.94 | 1.30 | -0.08 | -6.02% | 4 | 254 | 25.98% |
| COST250117C01180000 | 2024-10-04 3:41PM EDT | 1,180.00 | 1.09 | 0.88 | 1.25 | +0.01 | +0.93% | 7 | 209 | 27.13% |
| COST250117C01200000 | 2024-10-04 12:32PM EDT | 1,200.00 | 0.90 | 0.80 | 1.15 | -0.11 | -10.89% | 8 | 208 | 28.06% |
| COST250117C01220000 | 2024-10-03 10:13AM EDT | 1,220.00 | 0.70 | 0.58 | 1.00 | 0.00 | - | 11 | 106 | 28.70% |
| COST250117C01240000 | 2024-10-03 9:30AM EDT | 1,240.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 4 | 474 | 28.71% |
| COST250117C01260000 | 2024-10-04 3:20PM EDT | 1,260.00 | 0.50 | 0.22 | 0.70 | -0.18 | -26.47% | 1 | 107 | 29.57% |
| COST250117C01280000 | 2024-09-27 9:44AM EDT | 1,280.00 | 0.75 | 0.19 | 0.71 | 0.00 | - | 2 | 85 | 30.73% |
| COST250117C01300000 | 2024-10-02 3:13PM EDT | 1,300.00 | 0.35 | 0.26 | 0.56 | 0.00 | - | 1 | 25 | 30.86% |
| COST250117C01320000 | 2024-10-03 9:30AM EDT | 1,320.00 | 0.38 | 0.16 | 0.51 | 0.00 | - | 20 | 78 | 31.52% |
| COST250117C01340000 | 2024-10-04 3:53PM EDT | 1,340.00 | 0.23 | 0.21 | 0.22 | -0.02 | -8.00% | 68 | 1,106 | 29.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00215000 | 2024-10-04 12:47PM EDT | 215.00 | 0.03 | 0.01 | 0.50 | +0.02 | +200.00% | 31 | 514 | 98.88% |
| COST250117P00225000 | 2024-08-21 10:20AM EDT | 225.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 99 | 93.46% |
| COST250117P00230000 | 2023-12-20 12:47PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 50.00% |
| COST250117P00235000 | 2024-07-26 11:50AM EDT | 235.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 15 | 159 | 119.21% |
| COST250117P00240000 | 2023-12-20 1:15PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| COST250117P00245000 | 2024-08-13 1:32PM EDT | 245.00 | 0.17 | 0.00 | 1.66 | 0.00 | - | 30 | 80 | 103.08% |
| COST250117P00250000 | 2023-12-20 1:22PM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 50.00% |
| COST250117P00255000 | 2024-09-16 3:24PM EDT | 255.00 | 0.25 | 0.01 | 0.71 | 0.00 | - | 1 | 72 | 90.53% |
| COST250117P00260000 | 2023-12-06 3:26PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 50.00% |
| COST250117P00265000 | 2024-08-13 1:32PM EDT | 265.00 | 0.21 | 0.02 | 0.91 | 0.00 | - | 30 | 88 | 90.43% |
| COST250117P00270000 | 2023-11-03 3:46PM EDT | 270.00 | 1.84 | 0.01 | 4.70 | 0.00 | - | 20 | 67 | 110.86% |
| COST250117P00275000 | 2024-08-02 11:37AM EDT | 275.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 1 | 63 | 79.49% |
| COST250117P00280000 | 2023-12-12 2:21PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| COST250117P00285000 | 2024-08-29 11:02AM EDT | 285.00 | 0.01 | 0.01 | 3.60 | 0.00 | - | 1 | 112 | 101.82% |
| COST250117P00290000 | 2023-12-18 1:13PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| COST250117P00295000 | 2024-05-28 3:28PM EDT | 295.00 | 0.17 | 0.00 | 3.65 | 0.00 | - | 5 | 57 | 99.06% |
| COST250117P00300000 | 2023-12-13 3:25PM EDT | 300.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 50.00% |
| COST250117P00305000 | 2024-08-13 12:24PM EDT | 305.00 | 0.11 | 0.00 | 1.22 | 0.00 | - | 14 | 112 | 82.93% |
| COST250117P00310000 | 2023-12-13 3:27PM EDT | 310.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 25.00% |
| COST250117P00315000 | 2024-08-05 2:39PM EDT | 315.00 | 0.53 | 0.01 | 0.53 | 0.00 | - | 1 | 56 | 73.44% |
| COST250117P00320000 | 2023-12-26 11:14AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| COST250117P00325000 | 2024-09-06 3:16PM EDT | 325.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 10 | 66 | 65.23% |
| COST250117P00330000 | 2024-10-02 2:36PM EDT | 330.00 | 0.07 | 0.01 | 2.62 | 0.00 | - | 34 | 42 | 85.35% |
| COST250117P00335000 | 2024-08-06 1:00PM EDT | 335.00 | 0.50 | 0.00 | 3.95 | 0.00 | - | 1 | 280 | 89.36% |
| COST250117P00340000 | 2024-07-18 3:01PM EDT | 340.00 | 0.15 | 0.02 | 3.95 | 0.00 | - | 55 | 100 | 88.16% |
| COST250117P00345000 | 2024-09-19 12:43PM EDT | 345.00 | 0.10 | 0.01 | 0.54 | 0.00 | - | 199 | 240 | 67.38% |
| COST250117P00350000 | 2024-09-30 9:30AM EDT | 350.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 1 | 149 | 77.05% |
| COST250117P00355000 | 2024-09-05 3:52PM EDT | 355.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 1 | 159 | 65.33% |
| COST250117P00360000 | 2024-07-19 1:04PM EDT | 360.00 | 0.20 | 0.04 | 0.56 | 0.00 | - | 2 | 26 | 65.11% |
| COST250117P00365000 | 2024-06-10 12:30PM EDT | 365.00 | 0.16 | 0.00 | 3.95 | 0.00 | - | 5 | 329 | 82.03% |
| COST250117P00370000 | 2024-08-05 11:59AM EDT | 370.00 | 3.05 | 0.05 | 4.00 | 0.00 | - | 34 | 49 | 81.19% |
| COST250117P00375000 | 2024-08-02 10:24AM EDT | 375.00 | 0.45 | 0.02 | 4.40 | 0.00 | - | 1 | 398 | 81.16% |
| COST250117P00380000 | 2024-09-12 11:44AM EDT | 380.00 | 0.26 | 0.00 | 0.48 | 0.00 | - | 5 | 107 | 59.96% |
| COST250117P00385000 | 2024-08-29 3:32PM EDT | 385.00 | 0.16 | 0.00 | 4.40 | 0.00 | - | 1 | 1,260 | 78.83% |
| COST250117P00390000 | 2024-10-01 11:42AM EDT | 390.00 | 0.20 | 0.00 | 3.70 | 0.00 | - | 50 | 83 | 75.61% |
| COST250117P00395000 | 2024-09-10 1:20PM EDT | 395.00 | 0.80 | 0.00 | 4.45 | 0.00 | - | 1 | 526 | 76.75% |
| COST250117P00400000 | 2024-10-01 11:40AM EDT | 400.00 | 0.20 | 0.10 | 4.45 | 0.00 | - | 20 | 237 | 75.93% |
| COST250117P00405000 | 2024-09-17 12:11PM EDT | 405.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 3 | 1,124 | 54.64% |
| COST250117P00410000 | 2024-06-20 3:14PM EDT | 410.00 | 0.73 | 0.12 | 0.82 | 0.00 | - | 10 | 31 | 59.20% |
| COST250117P00415000 | 2024-08-06 2:31PM EDT | 415.00 | 1.01 | 0.13 | 0.48 | 0.00 | - | 1 | 158 | 55.49% |
| COST250117P00420000 | 2024-08-06 12:36PM EDT | 420.00 | 1.16 | 0.00 | 4.20 | 0.00 | - | 20 | 23 | 70.76% |
| COST250117P00425000 | 2024-09-17 12:12PM EDT | 425.00 | 0.61 | 0.07 | 1.82 | 0.00 | - | 2 | 361 | 61.94% |
| COST250117P00430000 | 2024-09-05 3:45PM EDT | 430.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 60.84% |
| COST250117P00435000 | 2024-10-01 2:54PM EDT | 435.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 969 | 50.54% |
| COST250117P00440000 | 2024-08-07 10:51AM EDT | 440.00 | 1.00 | 0.05 | 0.90 | 0.00 | - | 1 | 101 | 54.20% |
| COST250117P00445000 | 2024-08-23 10:24AM EDT | 445.00 | 0.52 | 0.13 | 0.92 | 0.00 | - | 1 | 475 | 54.05% |
| COST250117P00450000 | 2024-09-26 12:05PM EDT | 450.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 147 | 52.93% |
| COST250117P00455000 | 2024-09-27 3:39PM EDT | 455.00 | 0.30 | 0.09 | 0.50 | 0.00 | - | 1 | 584 | 52.12% |
| COST250117P00460000 | 2024-07-15 2:56PM EDT | 460.00 | 1.19 | 0.29 | 4.60 | 0.00 | - | 4 | 35 | 64.55% |
| COST250117P00465000 | 2024-08-30 11:46AM EDT | 465.00 | 0.42 | 0.05 | 4.60 | 0.00 | - | 1 | 662 | 63.06% |
| COST250117P00470000 | 2024-07-31 2:18PM EDT | 470.00 | 0.57 | 0.19 | 1.67 | 0.00 | - | 3 | 18 | 53.99% |
| COST250117P00475000 | 2024-08-12 3:03PM EDT | 475.00 | 1.00 | 0.25 | 1.38 | 0.00 | - | 1 | 493 | 52.22% |
| COST250117P00480000 | 2024-09-16 9:57AM EDT | 480.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 49 | 52.89% |
| COST250117P00485000 | 2024-09-20 1:43PM EDT | 485.00 | 0.47 | 0.12 | 0.57 | 0.00 | - | 16 | 1,469 | 48.29% |
| COST250117P00490000 | 2024-07-26 2:55PM EDT | 490.00 | 0.73 | 0.34 | 4.60 | 0.00 | - | 3 | 42 | 59.09% |
| COST250117P00495000 | 2024-09-19 10:42AM EDT | 495.00 | 0.52 | 0.14 | 0.71 | 0.00 | - | 1 | 316 | 48.15% |
| COST250117P00500000 | 2024-09-23 9:56AM EDT | 500.00 | 0.55 | 0.14 | 0.59 | 0.00 | - | 1 | 1,306 | 46.25% |
| COST250117P00505000 | 2024-09-24 1:30PM EDT | 505.00 | 0.67 | 0.15 | 4.65 | 0.00 | - | 1 | 1,077 | 56.14% |
| COST250117P00510000 | 2023-12-26 2:32PM EDT | 510.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 25.00% |
| COST250117P00515000 | 2024-09-26 10:37AM EDT | 515.00 | 0.57 | 0.17 | 1.25 | 0.00 | - | 1 | 385 | 48.95% |
| COST250117P00520000 | 2024-09-09 12:30PM EDT | 520.00 | 0.92 | 0.17 | 1.09 | 0.00 | - | 3 | 76 | 47.19% |
| COST250117P00525000 | 2024-10-02 10:33AM EDT | 525.00 | 0.50 | 0.18 | 0.60 | 0.00 | - | 1 | 173 | 42.74% |
| COST250117P00530000 | 2023-12-26 2:31PM EDT | 530.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 12.50% |
| COST250117P00535000 | 2024-09-19 9:57AM EDT | 535.00 | 0.84 | 0.20 | 0.82 | 0.00 | - | 4 | 389 | 43.13% |
| COST250117P00540000 | 2024-09-23 9:36AM EDT | 540.00 | 0.81 | 0.21 | 0.95 | 0.00 | - | 1 | 137 | 43.30% |
| COST250117P00545000 | 2024-09-19 11:05AM EDT | 545.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 1 | 354 | 44.08% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 550.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 12.50% |
| COST250117P00555000 | 2024-09-23 3:13PM EDT | 555.00 | 0.63 | 0.28 | 0.99 | 0.00 | - | 2 | 426 | 41.39% |
| COST250117P00560000 | 2024-09-26 3:18PM EDT | 560.00 | 0.72 | 0.29 | 1.71 | 0.00 | - | 50 | 464 | 44.31% |
| COST250117P00565000 | 2024-09-19 11:11AM EDT | 565.00 | 1.10 | 0.30 | 1.74 | 0.00 | - | 1 | 286 | 43.69% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 570.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 12.50% |
| COST250117P00575000 | 2024-09-25 1:39PM EDT | 575.00 | 0.90 | 0.41 | 0.92 | 0.00 | - | 23 | 217 | 38.17% |
| COST250117P00580000 | 2024-10-03 3:37PM EDT | 580.00 | 0.85 | 0.45 | 0.97 | 0.00 | - | 2 | 94 | 37.78% |
| COST250117P00585000 | 2024-10-03 9:30AM EDT | 585.00 | 0.98 | 0.50 | 1.01 | 0.00 | - | 10 | 1,497 | 37.33% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 590.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| COST250117P00595000 | 2024-09-25 1:39PM EDT | 595.00 | 1.15 | 0.60 | 1.11 | 0.00 | - | 20 | 289 | 36.49% |
| COST250117P00600000 | 2024-10-04 3:58PM EDT | 600.00 | 0.89 | 0.85 | 1.02 | -0.16 | -15.24% | 2 | 1,282 | 35.35% |
| COST250117P00605000 | 2024-10-01 1:12PM EDT | 605.00 | 1.15 | 0.93 | 1.22 | 0.00 | - | 10 | 593 | 35.67% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 610.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 12.50% |
| COST250117P00615000 | 2024-09-30 1:12PM EDT | 615.00 | 1.03 | 0.75 | 1.35 | 0.00 | - | 8 | 271 | 34.88% |
| COST250117P00620000 | 2024-10-02 10:52AM EDT | 620.00 | 1.26 | 0.82 | 1.42 | 0.00 | - | 1 | 108 | 34.49% |
| COST250117P00625000 | 2024-09-27 12:45PM EDT | 625.00 | 1.27 | 0.89 | 1.49 | 0.00 | - | 5 | 182 | 34.09% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 630.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 12.50% |
| COST250117P00635000 | 2024-09-27 12:06PM EDT | 635.00 | 1.57 | 1.04 | 1.66 | 0.00 | - | 1 | 629 | 33.36% |
| COST250117P00640000 | 2024-10-02 3:22PM EDT | 640.00 | 1.60 | 1.13 | 1.75 | 0.00 | - | 7 | 116 | 32.98% |
| COST250117P00645000 | 2024-09-23 9:30AM EDT | 645.00 | 2.44 | 1.22 | 1.84 | 0.00 | - | 1 | 193 | 32.59% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 650.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 12.50% |
| COST250117P00655000 | 2024-09-23 3:46PM EDT | 655.00 | 2.25 | 1.42 | 2.06 | 0.00 | - | 6 | 126 | 31.89% |
| COST250117P00660000 | 2024-10-01 9:49AM EDT | 660.00 | 2.07 | 1.53 | 2.18 | 0.00 | - | 10 | 577 | 31.54% |
| COST250117P00665000 | 2024-09-26 10:27AM EDT | 665.00 | 2.30 | 1.65 | 2.30 | 0.00 | - | 1 | 115 | 31.18% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 670.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 12.50% |
| COST250117P00675000 | 2024-10-01 12:45PM EDT | 675.00 | 2.72 | 1.92 | 2.59 | 0.00 | - | 2 | 189 | 30.52% |
| COST250117P00680000 | 2024-10-02 9:56AM EDT | 680.00 | 2.87 | 2.07 | 2.75 | 0.00 | - | 5 | 315 | 30.19% |
| COST250117P00685000 | 2024-09-24 11:42AM EDT | 685.00 | 3.25 | 2.22 | 2.92 | 0.00 | - | 1 | 171 | 29.87% |
| COST250117P00690000 | 2024-10-04 12:36PM EDT | 690.00 | 2.86 | 2.39 | 3.15 | -0.49 | -14.63% | 2 | 38 | 29.65% |
| COST250117P00695000 | 2024-09-30 11:31AM EDT | 695.00 | 2.79 | 2.58 | 3.20 | 0.00 | - | 31 | 174 | 29.04% |
| COST250117P00700000 | 2024-10-04 3:44PM EDT | 700.00 | 3.16 | 3.05 | 3.25 | -0.69 | -17.92% | 16 | 1,094 | 28.44% |
| COST250117P00705000 | 2024-10-02 11:19AM EDT | 705.00 | 3.84 | 3.25 | 3.55 | 0.00 | - | 3 | 559 | 28.29% |
| COST250117P00710000 | 2024-10-04 3:14PM EDT | 710.00 | 3.70 | 3.50 | 3.70 | -0.55 | -12.94% | 1 | 68 | 27.84% |
| COST250117P00715000 | 2024-10-04 2:20PM EDT | 715.00 | 4.25 | 3.75 | 4.00 | +0.45 | +11.84% | 1 | 215 | 27.64% |
| COST250117P00720000 | 2024-10-04 3:51PM EDT | 720.00 | 4.22 | 4.05 | 4.25 | +0.43 | +11.35% | 7 | 180 | 27.32% |
| COST250117P00725000 | 2024-10-04 12:01PM EDT | 725.00 | 4.65 | 4.35 | 4.65 | -0.35 | -7.00% | 1 | 458 | 27.20% |
| COST250117P00730000 | 2024-10-01 3:35PM EDT | 730.00 | 5.45 | 4.35 | 4.95 | 0.00 | - | 3 | 51 | 26.90% |
| COST250117P00735000 | 2024-10-04 12:27PM EDT | 735.00 | 5.41 | 5.05 | 5.30 | -0.80 | -12.88% | 1 | 616 | 26.63% |
| COST250117P00740000 | 2024-10-02 3:40PM EDT | 740.00 | 6.55 | 5.40 | 5.85 | 0.00 | - | 3 | 625 | 26.60% |
| COST250117P00745000 | 2024-10-04 1:43PM EDT | 745.00 | 6.28 | 5.90 | 6.15 | -0.72 | -10.29% | 1 | 183 | 26.21% |
| COST250117P00750000 | 2024-10-04 1:36PM EDT | 750.00 | 6.65 | 5.95 | 6.60 | -1.09 | -14.08% | 4 | 444 | 25.97% |
| COST250117P00755000 | 2024-10-01 3:43PM EDT | 755.00 | 7.80 | 6.80 | 7.05 | 0.00 | - | 12 | 292 | 25.70% |
| COST250117P00760000 | 2024-10-04 1:43PM EDT | 760.00 | 7.72 | 7.30 | 7.60 | -1.28 | -14.22% | 6 | 399 | 25.51% |
| COST250117P00765000 | 2024-10-04 1:52PM EDT | 765.00 | 8.35 | 7.75 | 8.20 | -1.08 | -11.45% | 6 | 289 | 25.33% |
| COST250117P00770000 | 2024-10-04 1:43PM EDT | 770.00 | 9.03 | 8.45 | 8.90 | -1.07 | -10.59% | 1 | 105 | 25.20% |
| COST250117P00775000 | 2024-10-03 10:04AM EDT | 775.00 | 10.30 | 9.10 | 9.40 | 0.00 | - | 1 | 141 | 24.85% |
| COST250117P00780000 | 2024-10-04 2:10PM EDT | 780.00 | 10.55 | 9.80 | 10.10 | -1.69 | -13.81% | 1 | 239 | 24.65% |
| COST250117P00785000 | 2024-10-04 3:59PM EDT | 785.00 | 10.65 | 10.45 | 10.85 | -1.81 | -14.53% | 1 | 186 | 24.45% |
| COST250117P00790000 | 2024-10-04 9:43AM EDT | 790.00 | 11.65 | 11.25 | 11.65 | -1.69 | -12.67% | 4 | 167 | 24.26% |
| COST250117P00795000 | 2024-10-03 3:45PM EDT | 795.00 | 14.45 | 12.10 | 12.50 | 0.00 | - | 16 | 378 | 24.06% |
| COST250117P00800000 | 2024-10-04 3:36PM EDT | 800.00 | 13.20 | 12.55 | 13.35 | -2.10 | -13.73% | 23 | 1,540 | 23.82% |
| COST250117P00805000 | 2024-10-03 3:38PM EDT | 805.00 | 16.46 | 13.95 | 14.50 | 0.00 | - | 3 | 159 | 23.77% |
| COST250117P00810000 | 2024-10-01 10:05AM EDT | 810.00 | 18.20 | 14.95 | 15.45 | 0.00 | - | 1 | 127 | 23.52% |
| COST250117P00815000 | 2024-10-03 1:44PM EDT | 815.00 | 18.84 | 16.05 | 16.50 | 0.00 | - | 1 | 110 | 23.30% |
| COST250117P00820000 | 2024-10-03 12:11PM EDT | 820.00 | 18.65 | 17.15 | 17.60 | 0.00 | - | 8 | 565 | 23.08% |
| COST250117P00825000 | 2024-10-04 1:13PM EDT | 825.00 | 19.05 | 18.40 | 19.20 | -2.59 | -11.97% | 6 | 140 | 23.13% |
| COST250117P00830000 | 2024-10-04 9:50AM EDT | 830.00 | 20.48 | 19.20 | 20.20 | -2.82 | -12.10% | 1 | 434 | 22.75% |
| COST250117P00835000 | 2024-10-03 3:07PM EDT | 835.00 | 24.70 | 20.55 | 21.55 | 0.00 | - | 18 | 231 | 22.55% |
| COST250117P00840000 | 2024-10-04 3:41PM EDT | 840.00 | 22.60 | 22.00 | 23.05 | -1.45 | -6.03% | 5 | 248 | 22.40% |
| COST250117P00845000 | 2024-10-03 2:56PM EDT | 845.00 | 27.40 | 24.05 | 25.00 | 0.00 | - | 9 | 364 | 22.46% |
| COST250117P00850000 | 2024-10-04 12:47PM EDT | 850.00 | 25.88 | 25.10 | 26.15 | -1.58 | -5.75% | 2 | 423 | 22.01% |
| COST250117P00855000 | 2024-10-02 11:18AM EDT | 855.00 | 29.45 | 27.35 | 27.85 | 0.00 | - | 2 | 176 | 21.83% |
| COST250117P00860000 | 2024-10-04 2:28PM EDT | 860.00 | 30.50 | 28.80 | 29.75 | -3.25 | -9.63% | 3 | 195 | 21.71% |
| COST250117P00865000 | 2024-10-03 3:37PM EDT | 865.00 | 35.65 | 30.50 | 31.60 | 0.00 | - | 2 | 167 | 21.51% |
| COST250117P00870000 | 2024-10-04 1:27PM EDT | 870.00 | 33.67 | 32.40 | 33.95 | -1.43 | -4.07% | 92 | 455 | 21.54% |
| COST250117P00875000 | 2024-10-02 3:12PM EDT | 875.00 | 37.15 | 34.85 | 35.95 | 0.00 | - | 14 | 117 | 21.32% |
| COST250117P00880000 | 2024-10-02 1:10PM EDT | 880.00 | 41.85 | 37.15 | 37.75 | 0.00 | - | 8 | 184 | 20.94% |
| COST250117P00885000 | 2024-10-04 2:51PM EDT | 885.00 | 40.90 | 38.85 | 40.70 | -3.45 | -7.78% | 49 | 253 | 21.13% |
| COST250117P00895000 | 2024-10-04 2:43PM EDT | 895.00 | 45.70 | 44.15 | 45.25 | -4.55 | -9.05% | 3 | 183 | 20.63% |
| COST250117P00900000 | 2024-10-04 3:32PM EDT | 900.00 | 47.10 | 46.20 | 48.25 | -3.20 | -6.36% | 27 | 393 | 20.68% |
| COST250117P00905000 | 2024-10-01 10:06AM EDT | 905.00 | 54.30 | 49.20 | 50.90 | 0.00 | - | 1 | 54 | 20.49% |
| COST250117P00915000 | 2024-09-30 11:06AM EDT | 915.00 | 49.95 | 53.90 | 57.50 | 0.00 | - | 69 | 157 | 20.67% |
| COST250117P00920000 | 2024-10-04 1:27PM EDT | 920.00 | 58.91 | 55.85 | 60.20 | -6.45 | -9.87% | 90 | 79 | 20.34% |
| COST250117P00925000 | 2024-09-27 3:00PM EDT | 925.00 | 59.15 | 60.25 | 62.20 | 0.00 | - | 22 | 35 | 19.55% |
| COST250117P00940000 | 2024-10-01 1:05PM EDT | 940.00 | 79.00 | 69.80 | 71.95 | 0.00 | - | 9 | 137 | 18.93% |
| COST250117P00945000 | 2024-10-04 10:47AM EDT | 945.00 | 78.63 | 73.60 | 77.05 | +14.33 | +22.29% | 1 | 33 | 19.78% |
| COST250117P00960000 | 2024-10-04 1:16PM EDT | 960.00 | 87.23 | 83.90 | 87.55 | -1.47 | -1.66% | 20 | 42 | 18.94% |
| COST250117P00965000 | 2024-07-15 11:56AM EDT | 965.00 | 117.55 | 108.45 | 111.80 | 0.00 | - | 2 | 1 | 31.84% |
| COST250117P00980000 | 2024-09-27 9:37AM EDT | 980.00 | 109.33 | 100.70 | 104.75 | 0.00 | - | 1 | 3 | 19.35% |
| COST250117P00985000 | 2024-10-01 9:55AM EDT | 985.00 | 111.25 | 102.85 | 110.25 | 0.00 | - | 1 | 3 | 20.38% |
| COST250117P01000000 | 2024-10-04 2:16PM EDT | 1,000.00 | 121.82 | 117.55 | 123.45 | -3.18 | -2.54% | 2 | 3 | 20.52% |
| COST250117P01005000 | 2024-10-04 2:19PM EDT | 1,005.00 | 127.19 | 121.35 | 125.55 | +12.54 | +10.94% | 2 | 6 | 17.94% |
| COST250117P01020000 | 2024-07-26 9:31AM EDT | 1,020.00 | 201.58 | 137.55 | 145.50 | 0.00 | - | 1 | 0 | 24.65% |
| COST250117P01040000 | 2024-08-29 12:17PM EDT | 1,040.00 | 147.75 | 150.25 | 156.70 | 0.00 | - | 3 | 3 | 0.00% |
| COST250117P01060000 | 2024-09-16 12:46PM EDT | 1,060.00 | 155.05 | 173.05 | 180.50 | 0.00 | - | 2 | 0 | 23.08% |
| COST250117P01080000 | 2024-10-04 2:16PM EDT | 1,080.00 | 199.65 | 193.05 | 200.45 | +1.65 | +0.83% | 2 | 0 | 24.77% |
| COST250117P01100000 | 2024-10-04 2:19PM EDT | 1,100.00 | 220.63 | 213.05 | 220.55 | -28.40 | -11.40% | 2 | 0 | 26.62% |
| COST250117P01120000 | 2024-07-08 9:45AM EDT | 1,120.00 | 238.35 | 292.20 | 301.10 | 0.00 | - | - | 0 | 70.74% |
| COST250117P01140000 | 2024-08-20 9:52AM EDT | 1,140.00 | 265.68 | 235.50 | 243.90 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117P01160000 | 2024-05-15 9:33AM EDT | 1,160.00 | 380.40 | 312.00 | 320.95 | 0.00 | - | 5 | 0 | 62.88% |
| COST250117P01180000 | 2024-05-28 9:34AM EDT | 1,180.00 | 367.00 | 319.35 | 327.90 | 0.00 | - | 5 | 0 | 56.02% |
| COST250117P01200000 | 2024-07-23 3:29PM EDT | 1,200.00 | 348.63 | 318.45 | 326.55 | 0.00 | - | 2 | 0 | 42.75% |
| COST250117P01260000 | 2024-07-08 9:33AM EDT | 1,260.00 | 370.10 | 432.35 | 441.10 | 0.00 | - | - | 0 | 85.93% |
| COST250117P01300000 | 2024-07-23 3:30PM EDT | 1,300.00 | 448.91 | 417.50 | 426.55 | 0.00 | - | - | 0 | 50.43% |
| COST250117P01340000 | 2024-07-31 11:07AM EDT | 1,340.00 | 518.06 | 443.45 | 452.25 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.