Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00215000 | 2024-01-16 1:12AM EDT | 215.00 | 372.00 | - | - | 0.00 | - | - | - | 0.00% |
| COST250117C00225000 | 2024-04-04 9:50AM EDT | 225.00 | 494.00 | 484.30 | 491.25 | 0.00 | - | 1 | 3 | 84.68% |
| COST250117C00230000 | 2023-11-29 10:44AM EDT | 230.00 | 372.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| COST250117C00235000 | 2024-02-09 12:41PM EDT | 235.00 | 497.14 | 494.05 | 503.00 | 0.00 | - | 1 | 16 | 118.49% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.10 | 286.75 | 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 | 127.09% |
| COST250117C00250000 | 2023-12-22 4:03PM EDT | 250.00 | 431.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| COST250117C00255000 | 2024-03-04 10:30AM EDT | 255.00 | 509.00 | 454.60 | 461.30 | 0.00 | - | 1 | 46 | 76.54% |
| 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 | 92.25% |
| COST250117C00270000 | 2023-12-13 10:30AM EDT | 270.00 | 376.62 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| COST250117C00275000 | 2024-03-06 4:09PM EDT | 275.00 | 505.35 | 444.50 | 451.50 | 0.00 | - | 1 | 109 | 89.07% |
| COST250117C00280000 | 2023-12-13 10:30AM EDT | 280.00 | 366.93 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COST250117C00285000 | 2024-03-28 1:20PM EDT | 285.00 | 454.21 | 426.75 | 433.25 | 0.00 | - | 2 | 98 | 73.07% |
| COST250117C00290000 | 2023-12-14 3:17PM EDT | 290.00 | 355.35 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| COST250117C00295000 | 2023-12-28 3:45PM EDT | 295.00 | 378.87 | 398.00 | 407.00 | 0.00 | - | - | 67 | 0.00% |
| COST250117C00300000 | 2023-12-21 11:37AM EDT | 300.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| COST250117C00305000 | 2024-03-07 11:28AM EDT | 305.00 | 485.38 | 416.05 | 424.00 | 0.00 | - | 2 | 32 | 83.25% |
| COST250117C00310000 | 2023-12-26 12:56PM EDT | 310.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| COST250117C00315000 | 2024-01-16 1:12AM EDT | 315.00 | 229.80 | - | - | 0.00 | - | - | - | 0.00% |
| COST250117C00320000 | 2023-09-21 3:16PM EDT | 320.00 | 260.16 | 248.50 | 258.50 | 0.00 | - | 11 | 30 | 0.00% |
| COST250117C00325000 | 2024-03-07 2:38PM EDT | 325.00 | 468.80 | 395.75 | 404.80 | 0.00 | - | 1 | 26 | 78.21% |
| COST250117C00330000 | 2023-06-30 9:30AM EDT | 330.00 | 229.80 | 252.50 | 260.80 | 0.00 | - | 10 | 36 | 0.00% |
| COST250117C00335000 | 2024-01-05 11:14AM EDT | 335.00 | 337.00 | 383.00 | 393.00 | 0.00 | - | 1 | 42 | 72.88% |
| COST250117C00340000 | 2023-12-15 12:10PM EDT | 340.00 | 327.60 | 330.00 | 339.95 | 0.00 | - | 4 | 26 | 0.00% |
| COST250117C00345000 | 2024-03-06 10:40AM EDT | 345.00 | 436.84 | 375.15 | 382.50 | 0.00 | - | 1 | 28 | 71.48% |
| COST250117C00350000 | 2023-12-05 4:22PM EDT | 350.00 | 271.91 | 321.00 | 330.00 | 0.00 | - | 1 | 43 | 0.00% |
| COST250117C00355000 | 2024-02-02 10:34AM EDT | 355.00 | 365.00 | 404.00 | 413.00 | 0.00 | - | 1 | 45 | 106.78% |
| COST250117C00360000 | 2024-01-18 10:40AM EDT | 360.00 | 336.65 | 374.00 | 384.00 | 0.00 | - | 4 | 4 | 83.59% |
| COST250117C00365000 | 2024-01-29 12:46PM EDT | 365.00 | 337.87 | 394.00 | 401.90 | 0.00 | - | 1 | 83 | 103.07% |
| COST250117C00370000 | 2023-12-18 10:32AM EDT | 370.00 | 314.00 | 302.05 | 312.00 | 0.00 | - | 13 | 45 | 0.00% |
| COST250117C00375000 | 2024-01-18 10:36AM EDT | 375.00 | 321.88 | 360.00 | 370.00 | 0.00 | - | 4 | 29 | 80.54% |
| COST250117C00380000 | 2023-12-21 3:31PM EDT | 380.00 | 300.48 | 293.15 | 302.85 | 0.00 | - | 1 | 84 | 0.00% |
| COST250117C00385000 | 2024-04-03 10:39AM EDT | 385.00 | 341.18 | 332.70 | 338.25 | +10.16 | +3.07% | 5 | 42 | 58.72% |
| COST250117C00390000 | 2023-12-12 2:37PM EDT | 390.00 | 257.00 | 284.05 | 293.00 | 0.00 | - | 20 | 25 | 0.00% |
| COST250117C00395000 | 2024-02-08 4:59PM EDT | 395.00 | 345.28 | 342.10 | 350.95 | 0.00 | - | - | 38 | 76.78% |
| COST250117C00400000 | 2024-03-08 1:47PM EDT | 400.00 | 343.00 | 325.40 | 333.65 | 0.00 | - | 4 | 3 | 64.94% |
| COST250117C00405000 | 2024-01-16 1:12AM EDT | 405.00 | 183.20 | - | - | 0.00 | - | - | - | 0.00% |
| COST250117C00410000 | 2024-01-19 12:48PM EDT | 410.00 | 297.34 | 328.00 | 337.00 | 0.00 | - | 10 | 10 | 73.90% |
| COST250117C00415000 | 2023-12-18 4:09PM EDT | 415.00 | 273.50 | 286.05 | 295.00 | 0.00 | - | - | 69 | 38.72% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 420.00 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00425000 | 2024-02-07 2:19PM EDT | 425.00 | 315.30 | 314.50 | 322.90 | 0.00 | - | 30 | 118 | 71.26% |
| COST250117C00430000 | 2023-12-18 4:09PM EDT | 430.00 | 273.50 | 247.00 | 257.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST250117C00435000 | 2024-03-27 2:26PM EDT | 435.00 | 311.93 | 284.00 | 292.55 | 0.00 | - | 1 | 158 | 51.89% |
| COST250117C00440000 | 2023-12-20 12:26PM EDT | 440.00 | 248.61 | 238.05 | 247.95 | 0.00 | - | 40 | 146 | 0.00% |
| COST250117C00445000 | 2024-03-05 10:50AM EDT | 445.00 | 342.00 | 280.45 | 288.70 | 0.00 | - | 1 | 149 | 55.58% |
| COST250117C00450000 | 2024-02-27 11:16AM EDT | 450.00 | 313.51 | 296.00 | 305.00 | 0.00 | - | 1 | 3 | 70.40% |
| COST250117C00455000 | 2024-03-05 2:02PM EDT | 455.00 | 330.00 | 264.00 | 274.00 | 0.00 | - | 3 | 88 | 53.13% |
| COST250117C00460000 | 2023-12-26 4:33PM EDT | 460.00 | 239.95 | 222.05 | 228.05 | 0.00 | - | 1 | 153 | 0.00% |
| COST250117C00465000 | 2024-04-15 1:23PM EDT | 465.00 | 277.47 | 256.25 | 264.55 | 0.00 | - | 1 | 123 | 51.65% |
| COST250117C00470000 | 2023-12-18 12:35PM EDT | 470.00 | 230.98 | 212.00 | 219.55 | 0.00 | - | 3 | 93 | 0.00% |
| COST250117C00475000 | 2024-04-17 12:47PM EDT | 475.00 | 257.04 | 247.50 | 254.95 | 0.00 | - | 1 | 92 | 50.07% |
| COST250117C00480000 | 2024-02-27 12:56PM EDT | 480.00 | 285.53 | 267.50 | 277.00 | 0.00 | - | 1 | 1 | 64.71% |
| COST250117C00485000 | 2024-04-03 3:22PM EDT | 485.00 | 240.33 | 238.65 | 246.25 | 0.00 | - | 1 | 281 | 49.17% |
| COST250117C00490000 | 2024-02-12 12:54PM EDT | 490.00 | 255.51 | 262.30 | 270.60 | 0.00 | - | 2 | 0 | 65.16% |
| COST250117C00495000 | 2024-04-03 12:25PM EDT | 495.00 | 226.87 | 229.65 | 236.90 | 0.00 | - | 2 | 62 | 47.78% |
| COST250117C00500000 | 2024-04-18 10:03AM EDT | 500.00 | 240.10 | 225.20 | 231.95 | 0.00 | - | 1 | 9 | 46.88% |
| COST250117C00505000 | 2024-04-15 1:23PM EDT | 505.00 | 240.57 | 221.35 | 227.80 | 0.00 | - | 1 | 148 | 46.56% |
| COST250117C00510000 | 2023-12-20 4:36PM EDT | 510.00 | 183.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00515000 | 2024-03-15 1:13PM EDT | 515.00 | 236.00 | 234.00 | 242.30 | 0.00 | - | 4 | 214 | 57.65% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 520.00 | 216.50 | 207.35 | 213.70 | 0.00 | - | 1 | 6 | 44.42% |
| COST250117C00525000 | 2024-04-03 12:25PM EDT | 525.00 | 199.75 | 203.05 | 209.95 | 0.00 | - | 1 | 129 | 44.32% |
| COST250117C00530000 | 2023-12-18 1:04PM EDT | 530.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| COST250117C00535000 | 2024-04-16 12:52PM EDT | 535.00 | 207.69 | 194.05 | 200.20 | 0.00 | - | 1 | 389 | 42.66% |
| COST250117C00540000 | 2024-04-18 3:51PM EDT | 540.00 | 198.69 | 189.95 | 196.50 | 0.00 | - | 3 | 9 | 42.56% |
| COST250117C00545000 | 2024-04-11 1:48PM EDT | 545.00 | 211.45 | 185.00 | 192.10 | 0.00 | - | 1 | 349 | 42.02% |
| COST250117C00550000 | 2023-12-22 12:25PM EDT | 550.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 0.00% |
| COST250117C00555000 | 2024-04-18 1:24PM EDT | 555.00 | 183.07 | 176.40 | 182.90 | 0.00 | - | 2 | 242 | 40.68% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 560.00 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 44.83% |
| COST250117C00565000 | 2024-04-19 11:56AM EDT | 565.00 | 166.75 | 166.35 | 172.00 | -8.25 | -4.71% | 1 | 214 | 38.35% |
| COST250117C00570000 | 2023-12-26 1:36PM EDT | 570.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST250117C00575000 | 2024-04-19 9:35AM EDT | 575.00 | 167.90 | 159.90 | 163.45 | -21.20 | -11.21% | 2 | 783 | 37.39% |
| COST250117C00580000 | 2024-04-16 1:20PM EDT | 580.00 | 166.81 | 156.75 | 159.90 | 0.00 | - | 1 | 11 | 37.30% |
| COST250117C00585000 | 2024-04-19 11:56AM EDT | 585.00 | 151.50 | 152.60 | 157.80 | -6.07 | -3.85% | 2 | 415 | 37.96% |
| COST250117C00590000 | 2023-12-26 1:01PM EDT | 590.00 | 131.52 | 0.00 | 0.00 | 0.00 | - | 4 | 788 | 0.00% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 595.00 | 170.98 | 144.35 | 147.40 | 0.00 | - | 1 | 237 | 35.92% |
| COST250117C00600000 | 2024-04-17 1:06PM EDT | 600.00 | 147.09 | 139.30 | 143.05 | 0.00 | - | 1 | 34 | 35.34% |
| COST250117C00605000 | 2024-04-03 1:46PM EDT | 605.00 | 134.60 | 133.90 | 139.45 | 0.00 | - | 4 | 119 | 35.14% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 610.00 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250117C00615000 | 2024-03-08 2:18PM EDT | 615.00 | 152.63 | 133.15 | 137.50 | 0.00 | - | 3 | 98 | 37.26% |
| COST250117C00620000 | 2024-04-15 1:17PM EDT | 620.00 | 143.50 | 122.80 | 129.65 | 0.00 | - | 1 | 40 | 34.92% |
| COST250117C00625000 | 2024-04-04 12:39PM EDT | 625.00 | 123.05 | 120.90 | 125.70 | -6.65 | -5.13% | 2 | 198 | 34.48% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 630.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250117C00635000 | 2024-04-17 11:13AM EDT | 635.00 | 123.24 | 113.40 | 116.30 | 0.00 | - | 1 | 578 | 32.85% |
| COST250117C00640000 | 2024-04-05 1:07PM EDT | 640.00 | 118.10 | 109.60 | 112.40 | 0.00 | - | 10 | 31 | 32.40% |
| COST250117C00645000 | 2024-04-18 10:49AM EDT | 645.00 | 115.76 | 104.15 | 109.85 | 0.00 | - | 1 | 749 | 32.55% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 650.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250117C00655000 | 2024-04-10 3:52PM EDT | 655.00 | 112.22 | 99.00 | 103.35 | 0.00 | - | 2 | 111 | 32.15% |
| COST250117C00660000 | 2024-04-18 12:52PM EDT | 660.00 | 98.55 | 95.65 | 99.25 | -2.55 | -2.52% | 1 | 80 | 31.55% |
| COST250117C00665000 | 2024-04-19 11:34AM EDT | 665.00 | 90.75 | 92.45 | 97.15 | -13.85 | -13.24% | 16 | 314 | 31.80% |
| COST250117C00670000 | 2023-12-26 3:10PM EDT | 670.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COST250117C00675000 | 2024-04-19 12:59PM EDT | 675.00 | 85.16 | 85.80 | 89.85 | -6.84 | -7.43% | 2 | 58 | 30.90% |
| COST250117C00680000 | 2024-04-19 10:35AM EDT | 680.00 | 82.30 | 82.70 | 86.40 | -11.70 | -12.45% | 4 | 83 | 30.51% |
| COST250117C00685000 | 2024-04-17 9:37AM EDT | 685.00 | 91.85 | 79.55 | 82.45 | 0.00 | - | 1 | 642 | 29.89% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 690.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250117C00695000 | 2024-04-03 9:52AM EDT | 695.00 | 74.53 | 74.05 | 76.90 | 0.00 | - | 1 | 53 | 29.59% |
| COST250117C00700000 | 2024-04-19 1:50PM EDT | 700.00 | 72.30 | 70.90 | 73.55 | -3.86 | -5.07% | 5 | 275 | 29.17% |
| COST250117C00705000 | 2024-04-18 12:36PM EDT | 705.00 | 74.23 | 68.65 | 70.85 | 0.00 | - | 20 | 330 | 29.00% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 710.00 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.20% |
| COST250117C00715000 | 2024-04-18 11:43AM EDT | 715.00 | 70.38 | 62.75 | 64.35 | 0.00 | - | 1 | 88 | 28.14% |
| COST250117C00720000 | 2024-04-19 1:17PM EDT | 720.00 | 60.05 | 60.00 | 63.50 | -6.95 | -10.37% | 5 | 114 | 28.66% |
| COST250117C00725000 | 2024-04-19 11:48AM EDT | 725.00 | 57.50 | 55.05 | 59.85 | -6.00 | -9.45% | 18 | 880 | 28.01% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 730.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.78% |
| COST250117C00735000 | 2024-04-17 1:09PM EDT | 735.00 | 53.20 | 53.25 | 54.30 | -3.80 | -6.67% | 1 | 372 | 27.36% |
| COST250117C00740000 | 2024-04-19 1:38PM EDT | 740.00 | 50.37 | 50.75 | 51.60 | -5.68 | -10.13% | 7 | 155 | 27.04% |
| COST250117C00745000 | 2024-04-16 3:15PM EDT | 745.00 | 55.00 | 48.65 | 49.45 | 0.00 | - | 3 | 306 | 26.91% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 750.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 1.56% |
| COST250117C00755000 | 2024-04-17 1:59PM EDT | 755.00 | 48.07 | 44.15 | 44.95 | 0.00 | - | 1 | 176 | 26.50% |
| COST250117C00760000 | 2024-04-19 10:36AM EDT | 760.00 | 42.09 | 42.10 | 43.20 | -13.26 | -23.96% | 2 | 157 | 26.47% |
| COST250117C00765000 | 2024-04-19 12:15PM EDT | 765.00 | 38.75 | 40.30 | 40.95 | -13.80 | -26.26% | 17 | 230 | 26.21% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 770.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COST250117C00775000 | 2024-04-17 2:58PM EDT | 775.00 | 40.73 | 36.30 | 37.20 | 0.00 | - | 7 | 129 | 25.93% |
| COST250117C00780000 | 2024-04-19 10:34AM EDT | 780.00 | 34.80 | 34.80 | 35.45 | -5.20 | -13.00% | 1 | 110 | 25.81% |
| COST250117C00785000 | 2024-04-18 12:30PM EDT | 785.00 | 36.60 | 33.00 | 33.80 | 0.00 | - | 2 | 628 | 25.70% |
| COST250117C00790000 | 2023-12-26 11:08AM EDT | 790.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| COST250117C00795000 | 2024-04-19 11:36AM EDT | 795.00 | 28.65 | 29.65 | 30.30 | -2.98 | -9.42% | 4 | 89 | 25.34% |
| COST250117C00800000 | 2024-04-19 2:02PM EDT | 800.00 | 28.50 | 28.10 | 29.05 | -1.76 | -5.82% | 28 | 790 | 25.34% |
| COST250117C00805000 | 2024-04-19 11:56AM EDT | 805.00 | 25.90 | 26.75 | 27.60 | -12.70 | -32.90% | 11 | 163 | 25.23% |
| COST250117C00810000 | 2023-12-18 4:36PM EDT | 810.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| COST250117C00815000 | 2024-04-12 10:49AM EDT | 815.00 | 32.85 | 24.00 | 24.65 | 0.00 | - | 2 | 82 | 24.92% |
| COST250117C00820000 | 2024-04-18 3:02PM EDT | 820.00 | 22.45 | 22.60 | 23.25 | -2.06 | -8.40% | 1 | 156 | 24.76% |
| COST250117C00825000 | 2024-04-19 10:03AM EDT | 825.00 | 22.55 | 21.40 | 22.20 | -1.95 | -7.96% | 1 | 175 | 24.75% |
| COST250117C00830000 | 2023-12-18 1:57PM EDT | 830.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 3.13% |
| COST250117C00835000 | 2024-04-18 3:43PM EDT | 835.00 | 20.97 | 19.05 | 19.75 | 0.00 | - | 3 | 53 | 24.49% |
| COST250117C00840000 | 2024-04-17 2:58PM EDT | 840.00 | 20.75 | 18.05 | 18.65 | 0.00 | - | 7 | 74 | 24.38% |
| COST250117C00845000 | 2024-04-15 11:59AM EDT | 845.00 | 24.65 | 16.90 | 17.70 | 0.00 | - | 35 | 1,390 | 24.34% |
| COST250117C00850000 | 2023-12-21 11:09AM EDT | 850.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| COST250117C00855000 | 2024-04-18 10:46AM EDT | 855.00 | 17.80 | 15.00 | 15.80 | 0.00 | - | 3 | 657 | 24.18% |
| COST250117C00860000 | 2024-04-08 1:33PM EDT | 860.00 | 14.65 | 14.15 | 14.70 | -0.80 | -5.18% | 3 | 71 | 23.97% |
| COST250117C00865000 | 2024-04-15 10:34AM EDT | 865.00 | 20.50 | 13.20 | 13.85 | 0.00 | - | 1 | 700 | 23.89% |
| COST250117C00870000 | 2023-12-26 4:57PM EDT | 870.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,645 | 6.25% |
| COST250117C00875000 | 2024-04-19 11:35AM EDT | 875.00 | 11.45 | 11.70 | 12.25 | -6.95 | -37.77% | 2 | 368 | 23.71% |
| COST250117C00880000 | 2024-04-08 1:19PM EDT | 880.00 | 12.74 | 11.00 | 11.60 | 0.00 | - | 165 | 191 | 23.69% |
| COST250117C00885000 | 2024-04-12 12:57PM EDT | 885.00 | 10.07 | 10.30 | 10.80 | -5.48 | -35.24% | 10 | 120 | 23.54% |
| COST250117C00890000 | 2023-12-26 4:48PM EDT | 890.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| COST250117C00895000 | 2024-04-03 9:53AM EDT | 895.00 | 9.45 | 8.90 | 9.60 | 0.00 | - | 2 | 43 | 23.45% |
| COST250117C00900000 | 2024-04-19 10:39AM EDT | 900.00 | 8.57 | 8.55 | 9.05 | -2.74 | -24.23% | 8 | 333 | 23.41% |
| COST250117C00905000 | 2024-04-16 1:41PM EDT | 905.00 | 9.65 | 8.05 | 8.50 | 0.00 | - | 1 | 82 | 23.35% |
| COST250117C00915000 | 2024-04-01 10:53AM EDT | 915.00 | 10.35 | 6.95 | 7.60 | 0.00 | - | 1 | 113 | 23.33% |
| COST250117C00920000 | 2024-04-17 10:51AM EDT | 920.00 | 7.99 | 6.45 | 7.00 | 0.00 | - | 10 | 430 | 23.16% |
| COST250117C00925000 | 2024-04-15 1:22PM EDT | 925.00 | 8.73 | 6.10 | 6.75 | 0.00 | - | 1 | 26 | 23.27% |
| COST250117C00930000 | 2023-12-26 4:46PM EDT | 930.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| COST250117C00940000 | 2024-04-17 9:30AM EDT | 940.00 | 7.08 | 5.10 | 5.50 | 0.00 | - | 4 | 40 | 23.06% |
| COST250117C00945000 | 2024-04-16 12:06PM EDT | 945.00 | 6.15 | 4.70 | 5.15 | 0.00 | - | 5 | 975 | 23.01% |
| COST250117C00960000 | 2024-04-17 2:40PM EDT | 960.00 | 4.94 | 3.90 | 4.30 | 0.00 | - | 1 | 108 | 22.97% |
| COST250117C00965000 | 2024-03-13 10:37AM EDT | 965.00 | 9.00 | 6.15 | 6.55 | 0.00 | - | 5 | 31 | 25.63% |
| COST250117C00980000 | 2024-04-17 11:45AM EDT | 980.00 | 3.75 | 3.05 | 3.35 | 0.00 | - | 2 | 19 | 22.90% |
| COST250117C00985000 | 2024-04-19 10:11AM EDT | 985.00 | 3.10 | 2.83 | 3.20 | -0.20 | -6.06% | 1 | 1,195 | 22.96% |
| COST250117C01000000 | 2024-04-19 12:07PM EDT | 1,000.00 | 2.27 | 2.35 | 2.63 | -0.69 | -23.31% | 8 | 114 | 22.89% |
| COST250117C01005000 | 2024-04-03 10:12AM EDT | 1,005.00 | 2.76 | 2.22 | 2.49 | 0.00 | - | 11 | 106 | 22.91% |
| COST250117C01020000 | 2024-04-19 10:20AM EDT | 1,020.00 | 2.08 | 1.83 | 2.26 | -0.36 | -14.75% | 2 | 22 | 23.25% |
| COST250117C01040000 | 2024-04-18 1:06PM EDT | 1,040.00 | 1.87 | 1.47 | 1.77 | 0.00 | - | 2 | 329 | 23.23% |
| COST250117C01060000 | 2024-04-03 9:47AM EDT | 1,060.00 | 1.85 | 1.19 | 1.51 | 0.00 | - | 6 | 128 | 23.54% |
| COST250117C01080000 | 2024-04-19 12:12PM EDT | 1,080.00 | 1.15 | 1.00 | 1.20 | -0.10 | -8.00% | 1 | 1,355 | 23.57% |
| COST250117C01100000 | 2024-04-19 11:26AM EDT | 1,100.00 | 0.94 | 0.81 | 1.08 | -0.30 | -24.19% | 5 | 85 | 24.03% |
| COST250117C01120000 | 2024-04-18 10:25AM EDT | 1,120.00 | 1.13 | 0.65 | 0.98 | 0.00 | - | 3 | 31 | 24.49% |
| COST250117C01140000 | 2024-04-19 9:50AM EDT | 1,140.00 | 0.80 | 0.53 | 0.79 | -0.25 | -23.81% | 2 | 111 | 24.54% |
| COST250117C01160000 | 2024-04-19 2:11PM EDT | 1,160.00 | 0.56 | 0.50 | 0.62 | -0.19 | -25.33% | 4 | 151 | 24.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00215000 | 2024-04-18 10:47AM EDT | 215.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 50 | 404 | 51.17% |
| COST250117P00225000 | 2024-04-15 3:49PM EDT | 225.00 | 0.09 | 0.00 | 1.34 | 0.00 | - | 2 | 110 | 56.96% |
| COST250117P00230000 | 2023-12-20 12:47PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 25.00% |
| COST250117P00235000 | 2024-04-18 9:30AM EDT | 235.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 2 | 155 | 55.76% |
| COST250117P00240000 | 2023-12-20 1:15PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| COST250117P00245000 | 2024-04-16 12:01PM EDT | 245.00 | 0.30 | 0.03 | 1.50 | 0.00 | - | 8 | 72 | 53.86% |
| COST250117P00250000 | 2023-12-20 1:22PM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
| COST250117P00255000 | 2024-04-16 12:01PM EDT | 255.00 | 0.30 | 0.04 | 0.48 | 0.00 | - | 8 | 86 | 48.95% |
| COST250117P00260000 | 2023-12-06 3:26PM EDT | 260.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 25.00% |
| COST250117P00265000 | 2024-04-16 12:00PM EDT | 265.00 | 0.30 | 0.01 | 0.40 | 0.00 | - | 10 | 93 | 46.17% |
| COST250117P00270000 | 2023-11-03 3:46PM EDT | 270.00 | 1.84 | 0.01 | 4.70 | 0.00 | - | 20 | 67 | 58.25% |
| COST250117P00275000 | 2024-04-19 12:20PM EDT | 275.00 | 0.21 | 0.04 | 0.37 | -0.11 | -34.38% | 5 | 60 | 44.12% |
| COST250117P00280000 | 2023-12-12 2:21PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| COST250117P00285000 | 2024-04-16 11:58AM EDT | 285.00 | 0.48 | 0.09 | 0.61 | 0.00 | - | 5 | 100 | 45.24% |
| COST250117P00290000 | 2023-12-18 1:13PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| COST250117P00295000 | 2024-04-16 11:57AM EDT | 295.00 | 0.55 | 0.12 | 0.71 | 0.00 | - | 2 | 62 | 44.51% |
| COST250117P00300000 | 2023-12-13 3:25PM EDT | 300.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 100 | 25.00% |
| COST250117P00305000 | 2024-04-12 9:32AM EDT | 305.00 | 0.35 | 0.30 | 0.80 | 0.00 | - | 10 | 119 | 43.63% |
| COST250117P00310000 | 2023-12-13 3:27PM EDT | 310.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 12.50% |
| COST250117P00315000 | 2024-04-16 11:57AM EDT | 315.00 | 0.61 | 0.05 | 0.89 | 0.00 | - | 2 | 61 | 42.70% |
| COST250117P00320000 | 2023-12-26 11:14AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 12.50% |
| COST250117P00325000 | 2024-04-16 11:56AM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| COST250117P00330000 | 2024-04-16 11:55AM EDT | 330.00 | 0.73 | 0.08 | 1.01 | 0.00 | - | 2 | 5 | 41.17% |
| COST250117P00335000 | 2024-04-16 12:02PM EDT | 335.00 | 0.60 | 0.09 | 1.06 | 0.00 | - | 5 | 325 | 40.71% |
| COST250117P00340000 | 2024-04-16 11:54AM EDT | 340.00 | 0.80 | 0.38 | 1.12 | 0.00 | - | 3 | 120 | 40.30% |
| COST250117P00345000 | 2024-04-16 11:54AM EDT | 345.00 | 0.87 | 0.09 | 1.19 | 0.00 | - | 2 | 238 | 39.93% |
| COST250117P00350000 | 2024-04-16 11:53AM EDT | 350.00 | 0.85 | 0.38 | 1.26 | 0.00 | - | 2 | 98 | 39.55% |
| COST250117P00355000 | 2024-04-16 11:52AM EDT | 355.00 | 0.93 | 0.39 | 1.04 | 0.00 | - | 2 | 136 | 37.72% |
| COST250117P00360000 | 2024-04-16 11:52AM EDT | 360.00 | 0.91 | 0.73 | 1.03 | 0.00 | - | 2 | 28 | 36.97% |
| COST250117P00365000 | 2024-04-16 11:52AM EDT | 365.00 | 0.95 | 0.79 | 1.09 | 0.00 | - | 2 | 332 | 36.59% |
| COST250117P00370000 | 2024-04-16 11:45AM EDT | 370.00 | 1.09 | 0.86 | 1.14 | 0.00 | - | 2 | 21 | 36.15% |
| COST250117P00375000 | 2024-04-16 11:44AM EDT | 375.00 | 1.18 | 0.92 | 1.20 | 0.00 | - | 2 | 391 | 35.76% |
| COST250117P00380000 | 2024-04-16 11:43AM EDT | 380.00 | 1.20 | 0.99 | 1.27 | 0.00 | - | 2 | 44 | 35.39% |
| COST250117P00385000 | 2024-04-16 11:43AM EDT | 385.00 | 1.19 | 1.04 | 1.33 | 0.00 | - | 2 | 1,417 | 34.97% |
| COST250117P00390000 | 2024-04-16 11:43AM EDT | 390.00 | 1.33 | 1.11 | 1.40 | 0.00 | - | 2 | 64 | 34.59% |
| COST250117P00395000 | 2024-04-16 11:41AM EDT | 395.00 | 1.49 | 1.19 | 1.48 | 0.00 | - | 2 | 532 | 34.23% |
| COST250117P00400000 | 2024-04-12 12:39PM EDT | 400.00 | 1.25 | 1.27 | 1.56 | 0.00 | - | 9 | 243 | 33.86% |
| COST250117P00405000 | 2024-04-09 10:32AM EDT | 405.00 | 1.28 | 1.36 | 1.64 | 0.00 | - | 1 | 2,224 | 33.48% |
| COST250117P00410000 | 2024-04-16 1:52PM EDT | 410.00 | 1.62 | 1.45 | 1.73 | 0.00 | - | 12 | 14 | 33.13% |
| COST250117P00415000 | 2024-03-18 12:52PM EDT | 415.00 | 1.40 | 1.45 | 1.80 | 0.00 | - | 2 | 140 | 32.70% |
| COST250117P00420000 | 2024-04-02 10:15AM EDT | 420.00 | 1.67 | 1.67 | 1.92 | 0.00 | - | 2 | 6 | 32.42% |
| COST250117P00425000 | 2024-02-12 4:11PM EDT | 425.00 | 2.50 | 1.45 | 1.78 | 0.00 | - | 1 | 253 | 31.35% |
| COST250117P00430000 | 2024-04-02 10:15AM EDT | 430.00 | 1.84 | 1.89 | 2.14 | 0.00 | - | 2 | 31 | 31.74% |
| COST250117P00435000 | 2024-04-03 12:04PM EDT | 435.00 | 2.10 | 2.01 | 2.26 | 0.00 | - | 1 | 969 | 31.41% |
| COST250117P00440000 | 2024-04-04 2:30PM EDT | 440.00 | 2.10 | 2.04 | 2.30 | 0.00 | - | 2 | 96 | 30.87% |
| COST250117P00445000 | 2024-03-12 9:34AM EDT | 445.00 | 2.20 | 1.94 | 2.21 | 0.00 | - | 2 | 476 | 30.01% |
| COST250117P00450000 | 2024-04-15 3:53PM EDT | 450.00 | 2.50 | 2.30 | 2.65 | 0.00 | - | 2 | 72 | 30.41% |
| COST250117P00455000 | 2024-04-12 2:11PM EDT | 455.00 | 2.40 | 2.46 | 2.80 | 0.00 | - | 1 | 586 | 30.10% |
| COST250117P00460000 | 2024-04-09 2:53PM EDT | 460.00 | 2.45 | 2.60 | 2.95 | 0.00 | - | 5 | 35 | 29.77% |
| COST250117P00465000 | 2024-03-18 10:43AM EDT | 465.00 | 2.50 | 2.64 | 2.99 | 0.00 | - | 10 | 664 | 29.22% |
| COST250117P00470000 | 2024-04-18 10:28AM EDT | 470.00 | 3.00 | 2.99 | 3.30 | 0.00 | - | 1 | 22 | 29.17% |
| COST250117P00475000 | 2024-04-11 12:04PM EDT | 475.00 | 2.72 | 3.20 | 3.40 | 0.00 | - | 3 | 477 | 28.71% |
| COST250117P00480000 | 2024-03-25 11:01AM EDT | 480.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 1 | 9 | 28.43% |
| COST250117P00485000 | 2024-04-04 2:14PM EDT | 485.00 | 3.45 | 3.50 | 3.85 | 0.00 | - | 10 | 1,471 | 28.21% |
| COST250117P00490000 | 2024-03-07 2:40PM EDT | 490.00 | 3.28 | 3.40 | 3.80 | 0.00 | - | 1 | 42 | 27.49% |
| COST250117P00495000 | 2024-04-08 12:58PM EDT | 495.00 | 3.70 | 4.00 | 4.45 | 0.00 | - | 6 | 314 | 27.84% |
| COST250117P00500000 | 2024-04-19 11:27AM EDT | 500.00 | 4.55 | 4.35 | 4.55 | +0.20 | +4.60% | 2 | 167 | 27.34% |
| COST250117P00505000 | 2024-04-19 2:29PM EDT | 505.00 | 4.75 | 4.60 | 4.75 | +0.15 | +3.37% | 2 | 983 | 26.98% |
| COST250117P00510000 | 2023-12-26 2:32PM EDT | 510.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 6.25% |
| COST250117P00515000 | 2024-04-12 3:23PM EDT | 515.00 | 4.42 | 5.20 | 5.55 | 0.00 | - | 1 | 393 | 26.72% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 520.00 | 5.29 | 5.50 | 5.75 | 0.00 | - | 1 | 33 | 26.31% |
| COST250117P00525000 | 2024-04-15 2:57PM EDT | 525.00 | 5.45 | 5.85 | 6.20 | 0.00 | - | 4 | 168 | 26.17% |
| COST250117P00530000 | 2023-12-26 2:31PM EDT | 530.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 6.25% |
| COST250117P00535000 | 2024-04-15 2:36PM EDT | 535.00 | 6.10 | 6.55 | 6.90 | 0.00 | - | 1 | 358 | 25.61% |
| COST250117P00540000 | 2024-04-11 3:11PM EDT | 540.00 | 5.25 | 6.95 | 7.35 | 0.00 | - | 2 | 131 | 25.40% |
| COST250117P00545000 | 2024-04-19 1:27PM EDT | 545.00 | 7.40 | 7.40 | 7.70 | +2.10 | +39.62% | 1 | 386 | 25.08% |
| COST250117P00550000 | 2023-12-26 2:32PM EDT | 550.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 6.25% |
| COST250117P00555000 | 2024-04-19 1:28PM EDT | 555.00 | 8.25 | 8.30 | 8.60 | -0.15 | -1.79% | 1 | 299 | 24.56% |
| COST250117P00560000 | 2024-04-15 3:38PM EDT | 560.00 | 7.98 | 8.70 | 9.10 | 0.00 | - | 1 | 419 | 24.32% |
| COST250117P00565000 | 2024-04-19 1:28PM EDT | 565.00 | 9.35 | 9.30 | 9.65 | +0.25 | +2.75% | 2 | 297 | 24.09% |
| COST250117P00570000 | 2023-12-26 2:37PM EDT | 570.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 6.25% |
| COST250117P00575000 | 2024-04-18 3:48PM EDT | 575.00 | 10.55 | 10.50 | 10.85 | +0.36 | +3.53% | 1 | 193 | 23.65% |
| COST250117P00580000 | 2024-04-03 10:45AM EDT | 580.00 | 11.10 | 11.10 | 11.50 | 0.00 | - | 1 | 101 | 23.43% |
| COST250117P00585000 | 2024-04-19 2:25PM EDT | 585.00 | 11.90 | 11.65 | 12.20 | +0.35 | +3.03% | 2 | 809 | 23.22% |
| COST250117P00590000 | 2023-12-26 2:33PM EDT | 590.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 3.13% |
| COST250117P00595000 | 2024-04-12 2:47PM EDT | 595.00 | 10.55 | 13.35 | 13.65 | 0.00 | - | 1 | 298 | 22.77% |
| COST250117P00600000 | 2024-04-18 10:54AM EDT | 600.00 | 13.03 | 13.95 | 14.55 | 0.00 | - | 5 | 396 | 22.62% |
| COST250117P00605000 | 2024-04-16 9:50AM EDT | 605.00 | 13.60 | 14.85 | 15.45 | 0.00 | - | 3 | 571 | 22.44% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 610.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 3.13% |
| COST250117P00615000 | 2024-04-19 9:47AM EDT | 615.00 | 15.75 | 16.50 | 17.15 | +3.15 | +25.00% | 2 | 227 | 21.94% |
| COST250117P00620000 | 2024-04-11 1:50PM EDT | 620.00 | 13.20 | 17.55 | 18.10 | 0.00 | - | 4 | 94 | 21.71% |
| COST250117P00625000 | 2024-04-17 11:49AM EDT | 625.00 | 18.40 | 18.55 | 19.05 | +0.70 | +3.95% | 2 | 172 | 21.46% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 630.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 3.13% |
| COST250117P00635000 | 2024-04-17 2:43PM EDT | 635.00 | 19.00 | 20.85 | 21.35 | 0.00 | - | 2 | 600 | 21.09% |
| COST250117P00640000 | 2024-04-11 2:34PM EDT | 640.00 | 16.75 | 22.10 | 22.70 | 0.00 | - | 3 | 62 | 20.96% |
| COST250117P00645000 | 2024-04-19 12:29PM EDT | 645.00 | 24.60 | 23.25 | 24.00 | +3.60 | +17.14% | 1 | 283 | 20.78% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 650.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 1.56% |
| COST250117P00655000 | 2024-04-15 10:32AM EDT | 655.00 | 19.20 | 25.95 | 26.65 | 0.00 | - | 1 | 68 | 20.35% |
| COST250117P00660000 | 2024-04-19 10:47AM EDT | 660.00 | 27.60 | 27.25 | 28.05 | +3.15 | +12.88% | 7 | 524 | 20.13% |
| COST250117P00665000 | 2024-04-12 9:50AM EDT | 665.00 | 22.45 | 28.90 | 29.80 | 0.00 | - | 5 | 142 | 20.04% |
| COST250117P00670000 | 2023-12-26 4:41PM EDT | 670.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 1.56% |
| COST250117P00675000 | 2024-04-15 10:06AM EDT | 675.00 | 23.80 | 32.25 | 33.05 | 0.00 | - | 1 | 225 | 19.64% |
| COST250117P00680000 | 2024-04-18 11:54AM EDT | 680.00 | 31.70 | 33.95 | 34.75 | 0.00 | - | 6 | 213 | 19.43% |
| COST250117P00685000 | 2024-04-11 1:48PM EDT | 685.00 | 27.58 | 35.70 | 36.45 | 0.00 | - | 8 | 140 | 19.18% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 690.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.78% |
| COST250117P00695000 | 2024-04-18 11:01AM EDT | 695.00 | 36.40 | 39.80 | 40.75 | 0.00 | - | 10 | 147 | 18.98% |
| COST250117P00700000 | 2024-04-19 9:45AM EDT | 700.00 | 42.18 | 41.80 | 42.65 | +2.34 | +5.87% | 11 | 367 | 18.72% |
| COST250117P00705000 | 2024-04-11 1:42PM EDT | 705.00 | 44.95 | 44.00 | 44.55 | +10.70 | +31.24% | 2 | 441 | 18.43% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 710.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| COST250117P00715000 | 2024-04-19 12:08PM EDT | 715.00 | 50.21 | 48.50 | 49.35 | +4.96 | +10.96% | 15 | 102 | 18.16% |
| COST250117P00720000 | 2024-04-19 11:01AM EDT | 720.00 | 51.55 | 50.60 | 51.75 | +4.75 | +10.15% | 3 | 129 | 17.97% |
| COST250117P00725000 | 2024-04-19 11:58AM EDT | 725.00 | 54.80 | 53.65 | 54.65 | +6.25 | +12.87% | 8 | 444 | 17.94% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 730.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117P00735000 | 2024-04-19 11:55AM EDT | 735.00 | 60.05 | 58.60 | 59.60 | +8.95 | +17.51% | 15 | 482 | 17.44% |
| COST250117P00740000 | 2024-04-17 9:54AM EDT | 740.00 | 53.50 | 61.20 | 62.30 | 0.00 | - | 1 | 348 | 17.22% |
| COST250117P00745000 | 2024-04-05 2:10PM EDT | 745.00 | 60.65 | 64.05 | 65.15 | 0.00 | - | 1 | 69 | 17.03% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 750.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST250117P00755000 | 2024-04-15 1:48PM EDT | 755.00 | 62.95 | 68.70 | 74.35 | 0.00 | - | 10 | 124 | 18.05% |
| COST250117P00760000 | 2024-04-11 12:04PM EDT | 760.00 | 60.25 | 71.75 | 74.25 | 0.00 | - | 2 | 191 | 16.43% |
| COST250117P00765000 | 2024-04-12 1:42PM EDT | 765.00 | 64.50 | 73.70 | 78.55 | 0.00 | - | 1 | 110 | 16.73% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 770.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COST250117P00775000 | 2024-04-12 10:51AM EDT | 775.00 | 69.55 | 80.60 | 84.05 | 0.00 | - | 2 | 69 | 15.75% |
| COST250117P00780000 | 2024-04-18 10:23AM EDT | 780.00 | 79.54 | 84.95 | 87.40 | 0.00 | - | 10 | 157 | 15.46% |
| COST250117P00785000 | 2024-03-19 10:53AM EDT | 785.00 | 72.45 | 84.95 | 88.80 | 0.00 | - | 6 | 38 | 14.03% |
| COST250117P00790000 | 2023-12-15 11:42AM EDT | 790.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| COST250117P00795000 | 2024-03-27 11:34AM EDT | 795.00 | 79.25 | 94.80 | 98.55 | 0.00 | - | 1 | 16 | 14.86% |
| COST250117P00800000 | 2024-04-04 12:06PM EDT | 800.00 | 93.89 | 99.35 | 102.80 | 0.00 | - | 10 | 48 | 14.88% |
| COST250117P00805000 | 2024-04-12 11:38AM EDT | 805.00 | 89.79 | 101.65 | 108.40 | 0.00 | - | 5 | 5 | 15.71% |
| COST250117P00810000 | 2023-12-19 10:47AM EDT | 810.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00815000 | 2024-03-22 3:44PM EDT | 815.00 | 90.40 | 112.10 | 116.80 | 0.00 | - | 8 | 78 | 15.58% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 820.00 | 113.96 | 114.40 | 121.35 | 0.00 | - | 2 | 57 | 15.70% |
| COST250117P00825000 | 2024-03-15 11:21AM EDT | 825.00 | 104.10 | 100.70 | 104.65 | 0.00 | - | 4 | 1 | 0.00% |
| COST250117P00835000 | 2024-03-12 2:43PM EDT | 835.00 | 106.00 | 106.95 | 110.40 | 0.00 | - | 1 | 11 | 0.00% |
| COST250117P00840000 | 2024-04-17 2:58PM EDT | 840.00 | 127.64 | 131.40 | 137.85 | 0.00 | - | 7 | 16 | 14.39% |
| COST250117P00845000 | 2024-03-06 11:59AM EDT | 845.00 | 94.85 | 130.60 | 134.65 | 0.00 | - | 2 | 1 | 0.00% |
| COST250117P00855000 | 2024-03-06 12:07PM EDT | 855.00 | 100.50 | 137.75 | 144.95 | 0.00 | - | 18 | 13 | 0.00% |
| COST250117P00860000 | 2024-04-02 2:44PM EDT | 860.00 | 150.28 | 149.50 | 158.15 | 0.00 | - | 1 | 0 | 16.11% |
| COST250117P00865000 | 2024-03-06 11:28AM EDT | 865.00 | 109.25 | 148.00 | 155.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00875000 | 2024-03-14 2:31PM EDT | 875.00 | 144.00 | 141.55 | 149.35 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117P00880000 | 2024-03-08 3:55PM EDT | 880.00 | 153.81 | 161.55 | 169.60 | 0.00 | - | 18 | 0 | 0.00% |
| COST250117P00885000 | 2024-03-04 11:53AM EDT | 885.00 | 127.85 | 176.20 | 183.40 | 0.00 | - | 1 | 0 | 18.07% |
| COST250117P00900000 | 2024-02-28 1:22PM EDT | 900.00 | 150.00 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117P00925000 | 2024-03-07 4:54PM EDT | 925.00 | 147.72 | 206.50 | 216.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00960000 | 2024-03-01 1:56PM EDT | 960.00 | 211.28 | 223.00 | 232.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00965000 | 2024-03-07 10:58AM EDT | 965.00 | 191.05 | 246.55 | 254.65 | 0.00 | - | - | 0 | 0.00% |
| COST250117P01000000 | 2024-03-08 3:48PM EDT | 1,000.00 | 269.60 | 281.60 | 289.70 | 0.00 | - | 27 | 0 | 0.00% |
| COST250117P01005000 | 2024-01-18 11:47AM EDT | 1,005.00 | 321.02 | 276.00 | 286.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST250117P01020000 | 2024-02-02 10:32AM EDT | 1,020.00 | 313.05 | 266.00 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117P01040000 | 2024-03-01 1:58PM EDT | 1,040.00 | 291.21 | 303.00 | 312.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P01060000 | 2024-03-01 1:56PM EDT | 1,060.00 | 311.31 | 323.00 | 332.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P01080000 | 2024-02-21 11:56AM EDT | 1,080.00 | 352.30 | 340.00 | 350.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117P01140000 | 2024-03-18 10:15AM EDT | 1,140.00 | 415.00 | 420.55 | 428.70 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117P01160000 | 2024-04-17 9:34AM EDT | 1,160.00 | 436.00 | 448.70 | 457.55 | 0.00 | - | 5 | 0 | 31.40% |
© 2024 Yahoo. All rights reserved.