Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220527C00282500 | 2022-05-20 12:47PM EDT | 282.50 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST220527C00292500 | 2022-05-20 12:45PM EDT | 292.50 | 116.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST220527C00310000 | 2022-05-20 1:17PM EDT | 310.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST220527C00320000 | 2022-05-23 3:50PM EDT | 320.00 | 108.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST220527C00325000 | 2022-05-23 2:08PM EDT | 325.00 | 102.98 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| COST220527C00330000 | 2022-05-18 3:02PM EDT | 330.00 | 100.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COST220527C00340000 | 2022-05-23 2:45PM EDT | 340.00 | 89.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST220527C00345000 | 2022-05-20 1:05PM EDT | 345.00 | 67.59 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST220527C00350000 | 2022-05-23 3:50PM EDT | 350.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| COST220527C00370000 | 2022-05-23 2:46PM EDT | 370.00 | 62.12 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| COST220527C00377500 | 2022-05-23 1:40PM EDT | 377.50 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST220527C00380000 | 2022-05-24 10:51AM EDT | 380.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COST220527C00382500 | 2022-05-20 2:44PM EDT | 382.50 | 35.65 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| COST220527C00385000 | 2022-05-23 2:07PM EDT | 385.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| COST220527C00387500 | 2022-05-23 1:01PM EDT | 387.50 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST220527C00390000 | 2022-05-23 3:35PM EDT | 390.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| COST220527C00392500 | 2022-05-23 12:12PM EDT | 392.50 | 40.50 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| COST220527C00395000 | 2022-05-24 9:56AM EDT | 395.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| COST220527C00397500 | 2022-05-24 12:01PM EDT | 397.50 | 39.80 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| COST220527C00400000 | 2022-05-24 3:40PM EDT | 400.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 43 | 233 | 0.00% |
| COST220527C00405000 | 2022-05-24 12:54PM EDT | 405.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 42 | 50 | 0.00% |
| COST220527C00410000 | 2022-05-24 2:51PM EDT | 410.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 34 | 136 | 0.00% |
| COST220527C00415000 | 2022-05-24 3:17PM EDT | 415.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 19 | 120 | 0.00% |
| COST220527C00420000 | 2022-05-24 3:52PM EDT | 420.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 460 | 731 | 0.00% |
| COST220527C00425000 | 2022-05-24 3:52PM EDT | 425.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 272 | 394 | 0.00% |
| COST220527C00430000 | 2022-05-24 3:59PM EDT | 430.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 396 | 573 | 0.00% |
| COST220527C00435000 | 2022-05-24 3:59PM EDT | 435.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 302 | 622 | 0.00% |
| COST220527C00440000 | 2022-05-24 3:59PM EDT | 440.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 335 | 554 | 1.56% |
| COST220527C00445000 | 2022-05-24 3:57PM EDT | 445.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 279 | 404 | 3.13% |
| COST220527C00450000 | 2022-05-24 3:59PM EDT | 450.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 818 | 793 | 6.25% |
| COST220527C00455000 | 2022-05-24 3:59PM EDT | 455.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 240 | 477 | 12.50% |
| COST220527C00460000 | 2022-05-24 3:56PM EDT | 460.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 681 | 858 | 12.50% |
| COST220527C00465000 | 2022-05-24 3:59PM EDT | 465.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 168 | 578 | 12.50% |
| COST220527C00470000 | 2022-05-24 3:58PM EDT | 470.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 332 | 668 | 12.50% |
| COST220527C00475000 | 2022-05-24 3:59PM EDT | 475.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 334 | 831 | 25.00% |
| COST220527C00477500 | 2022-05-24 3:42PM EDT | 477.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 149 | 157 | 25.00% |
| COST220527C00480000 | 2022-05-24 3:59PM EDT | 480.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 481 | 661 | 25.00% |
| COST220527C00482500 | 2022-05-24 3:43PM EDT | 482.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 55 | 100 | 25.00% |
| COST220527C00485000 | 2022-05-24 3:58PM EDT | 485.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 105 | 207 | 25.00% |
| COST220527C00487500 | 2022-05-24 3:59PM EDT | 487.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 23 | 215 | 25.00% |
| COST220527C00490000 | 2022-05-24 3:57PM EDT | 490.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 135 | 787 | 25.00% |
| COST220527C00492500 | 2022-05-24 3:55PM EDT | 492.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 151 | 25.00% |
| COST220527C00495000 | 2022-05-24 3:53PM EDT | 495.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 65 | 342 | 25.00% |
| COST220527C00497500 | 2022-05-24 3:58PM EDT | 497.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 146 | 187 | 25.00% |
| COST220527C00500000 | 2022-05-24 3:59PM EDT | 500.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 396 | 712 | 25.00% |
| COST220527C00502500 | 2022-05-24 3:39PM EDT | 502.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 25.00% |
| COST220527C00505000 | 2022-05-24 3:38PM EDT | 505.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 268 | 589 | 25.00% |
| COST220527C00510000 | 2022-05-24 3:59PM EDT | 510.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 113 | 345 | 25.00% |
| COST220527C00515000 | 2022-05-24 3:53PM EDT | 515.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 45 | 250 | 50.00% |
| COST220527C00517500 | 2022-05-24 3:09PM EDT | 517.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 50.00% |
| COST220527C00520000 | 2022-05-24 3:55PM EDT | 520.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 109 | 527 | 50.00% |
| COST220527C00525000 | 2022-05-24 3:58PM EDT | 525.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 312 | 50.00% |
| COST220527C00530000 | 2022-05-24 3:44PM EDT | 530.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 174 | 50.00% |
| COST220527C00535000 | 2022-05-24 2:16PM EDT | 535.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 50.00% |
| COST220527C00540000 | 2022-05-24 1:53PM EDT | 540.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 184 | 50.00% |
| COST220527C00545000 | 2022-05-24 3:55PM EDT | 545.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 176 | 50.00% |
| COST220527C00550000 | 2022-05-24 2:59PM EDT | 550.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 545 | 50.00% |
| COST220527C00555000 | 2022-05-24 3:48PM EDT | 555.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 647 | 50.00% |
| COST220527C00560000 | 2022-05-24 3:59PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 50.00% |
| COST220527C00565000 | 2022-05-24 3:54PM EDT | 565.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 50.00% |
| COST220527C00570000 | 2022-05-24 10:34AM EDT | 570.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 50.00% |
| COST220527C00575000 | 2022-05-23 12:35PM EDT | 575.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| COST220527C00580000 | 2022-05-24 3:51PM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 50.00% |
| COST220527C00585000 | 2022-05-24 3:55PM EDT | 585.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 50.00% |
| COST220527C00590000 | 2022-05-24 9:41AM EDT | 590.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 50.00% |
| COST220527C00595000 | 2022-05-24 2:04PM EDT | 595.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 50.00% |
| COST220527C00600000 | 2022-05-24 3:58PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,380 | 50.00% |
| COST220527C00605000 | 2022-05-23 9:46AM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 50.00% |
| COST220527C00610000 | 2022-05-23 3:58PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| COST220527C00615000 | 2022-05-23 3:34PM EDT | 615.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 129 | 50.00% |
| COST220527C00620000 | 2022-05-24 10:59AM EDT | 620.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 260 | 50.00% |
| COST220527C00625000 | 2022-05-24 1:02PM EDT | 625.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 124 | 50.00% |
| COST220527C00630000 | 2022-05-23 10:29AM EDT | 630.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 50.00% |
| COST220527C00635000 | 2022-05-24 10:59AM EDT | 635.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| COST220527C00640000 | 2022-05-24 1:03PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 96 | 50.00% |
| COST220527C00645000 | 2022-05-24 1:03PM EDT | 645.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 84 | 50.00% |
| COST220527C00650000 | 2022-05-24 10:17AM EDT | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 322 | 50.00% |
| COST220527C00655000 | 2022-05-24 10:56AM EDT | 655.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| COST220527C00660000 | 2022-05-24 10:56AM EDT | 660.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| COST220527C00665000 | 2022-05-24 10:56AM EDT | 665.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| COST220527C00670000 | 2022-05-20 2:12PM EDT | 670.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 50.00% |
| COST220527C00675000 | 2022-05-23 1:00PM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| COST220527C00680000 | 2022-05-24 9:59AM EDT | 680.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| COST220527C00690000 | 2022-05-18 3:29PM EDT | 690.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 50.00% |
| COST220527C00700000 | 2022-05-13 2:27PM EDT | 700.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| COST220527C00710000 | 2022-04-27 3:13PM EDT | 710.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COST220527C00720000 | 2022-04-26 10:30AM EDT | 720.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| COST220527C00740000 | 2022-05-24 11:01AM EDT | 740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,742 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220527P00220000 | 2022-05-24 2:27PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 420 | 50.00% |
| COST220527P00230000 | 2022-05-24 3:38PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 299 | 2,176 | 50.00% |
| COST220527P00240000 | 2022-05-24 3:57PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 426 | 50.00% |
| COST220527P00250000 | 2022-05-24 3:50PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 321 | 381 | 50.00% |
| COST220527P00260000 | 2022-05-24 1:20PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 50.00% |
| COST220527P00270000 | 2022-05-24 3:27PM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 130 | 529 | 50.00% |
| COST220527P00277500 | 2022-05-24 12:05PM EDT | 277.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 50.00% |
| COST220527P00280000 | 2022-05-24 3:59PM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 817 | 390 | 50.00% |
| COST220527P00285000 | 2022-05-24 12:46PM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| COST220527P00290000 | 2022-05-24 2:35PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 120 | 50.00% |
| COST220527P00292500 | 2022-05-24 12:48PM EDT | 292.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| COST220527P00295000 | 2022-05-24 3:27PM EDT | 295.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| COST220527P00297500 | 2022-05-24 3:42PM EDT | 297.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| COST220527P00300000 | 2022-05-24 3:58PM EDT | 300.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,194 | 1,158 | 50.00% |
| COST220527P00302500 | 2022-05-24 3:58PM EDT | 302.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| COST220527P00305000 | 2022-05-24 3:51PM EDT | 305.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 20 | 50.00% |
| COST220527P00307500 | 2022-05-23 3:57PM EDT | 307.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| COST220527P00310000 | 2022-05-24 2:35PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 50.00% |
| COST220527P00312500 | 2022-05-24 1:34PM EDT | 312.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| COST220527P00315000 | 2022-05-24 3:29PM EDT | 315.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 96 | 54 | 50.00% |
| COST220527P00317500 | 2022-05-24 2:13PM EDT | 317.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| COST220527P00320000 | 2022-05-24 3:59PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 167 | 251 | 50.00% |
| COST220527P00322500 | 2022-05-24 1:00PM EDT | 322.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
| COST220527P00325000 | 2022-05-24 3:59PM EDT | 325.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 59 | 64 | 50.00% |
| COST220527P00327500 | 2022-05-24 3:30PM EDT | 327.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 50.00% |
| COST220527P00330000 | 2022-05-24 3:58PM EDT | 330.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 390 | 734 | 50.00% |
| COST220527P00332500 | 2022-05-24 3:55PM EDT | 332.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 106 | 130 | 50.00% |
| COST220527P00335000 | 2022-05-24 3:55PM EDT | 335.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 72 | 88 | 50.00% |
| COST220527P00337500 | 2022-05-24 3:32PM EDT | 337.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 50.00% |
| COST220527P00340000 | 2022-05-24 3:34PM EDT | 340.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 140 | 280 | 50.00% |
| COST220527P00342500 | 2022-05-24 3:45PM EDT | 342.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 50.00% |
| COST220527P00345000 | 2022-05-24 3:51PM EDT | 345.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 172 | 86 | 50.00% |
| COST220527P00347500 | 2022-05-24 3:41PM EDT | 347.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 50.00% |
| COST220527P00350000 | 2022-05-24 3:59PM EDT | 350.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 631 | 954 | 50.00% |
| COST220527P00352500 | 2022-05-24 3:43PM EDT | 352.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 40 | 50.00% |
| COST220527P00355000 | 2022-05-24 3:35PM EDT | 355.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 33 | 87 | 50.00% |
| COST220527P00357500 | 2022-05-24 1:45PM EDT | 357.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| COST220527P00360000 | 2022-05-24 3:59PM EDT | 360.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 135 | 365 | 50.00% |
| COST220527P00362500 | 2022-05-24 2:42PM EDT | 362.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 66 | 50.00% |
| COST220527P00365000 | 2022-05-24 3:45PM EDT | 365.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 74 | 132 | 50.00% |
| COST220527P00367500 | 2022-05-24 3:12PM EDT | 367.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 45 | 63 | 50.00% |
| COST220527P00370000 | 2022-05-24 3:58PM EDT | 370.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 197 | 456 | 50.00% |
| COST220527P00372500 | 2022-05-24 2:57PM EDT | 372.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 175 | 175 | 50.00% |
| COST220527P00375000 | 2022-05-24 3:52PM EDT | 375.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 78 | 200 | 25.00% |
| COST220527P00377500 | 2022-05-24 3:52PM EDT | 377.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 36 | 91 | 25.00% |
| COST220527P00380000 | 2022-05-24 3:59PM EDT | 380.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 803 | 2,264 | 25.00% |
| COST220527P00382500 | 2022-05-24 3:59PM EDT | 382.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 25.00% |
| COST220527P00385000 | 2022-05-24 3:54PM EDT | 385.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 115 | 183 | 25.00% |
| COST220527P00387500 | 2022-05-24 3:32PM EDT | 387.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 77 | 85 | 25.00% |
| COST220527P00390000 | 2022-05-24 3:59PM EDT | 390.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 333 | 466 | 25.00% |
| COST220527P00392500 | 2022-05-24 3:59PM EDT | 392.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 25.00% |
| COST220527P00395000 | 2022-05-24 3:46PM EDT | 395.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 91 | 281 | 25.00% |
| COST220527P00397500 | 2022-05-24 3:43PM EDT | 397.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 53 | 180 | 25.00% |
| COST220527P00400000 | 2022-05-24 3:59PM EDT | 400.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 989 | 990 | 25.00% |
| COST220527P00405000 | 2022-05-24 3:57PM EDT | 405.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 198 | 373 | 25.00% |
| COST220527P00410000 | 2022-05-24 3:59PM EDT | 410.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 209 | 582 | 12.50% |
| COST220527P00415000 | 2022-05-24 3:55PM EDT | 415.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 225 | 339 | 12.50% |
| COST220527P00420000 | 2022-05-24 3:58PM EDT | 420.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 217 | 771 | 12.50% |
| COST220527P00425000 | 2022-05-24 3:59PM EDT | 425.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 379 | 367 | 6.25% |
| COST220527P00430000 | 2022-05-24 3:44PM EDT | 430.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 422 | 409 | 6.25% |
| COST220527P00435000 | 2022-05-24 3:49PM EDT | 435.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 145 | 219 | 1.56% |
| COST220527P00440000 | 2022-05-24 3:51PM EDT | 440.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 43 | 856 | 0.00% |
| COST220527P00445000 | 2022-05-24 2:11PM EDT | 445.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 18 | 157 | 0.00% |
| COST220527P00450000 | 2022-05-24 3:57PM EDT | 450.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 9 | 365 | 0.00% |
| COST220527P00455000 | 2022-05-24 3:00PM EDT | 455.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 0.00% |
| COST220527P00460000 | 2022-05-24 3:50PM EDT | 460.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 34 | 169 | 0.00% |
| COST220527P00465000 | 2022-05-24 3:59PM EDT | 465.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 17 | 188 | 0.00% |
| COST220527P00470000 | 2022-05-24 3:30PM EDT | 470.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| COST220527P00475000 | 2022-05-24 12:09PM EDT | 475.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| COST220527P00477500 | 2022-05-19 12:28PM EDT | 477.50 | 55.13 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.00% |
| COST220527P00480000 | 2022-05-24 2:09PM EDT | 480.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| COST220527P00482500 | 2022-05-24 11:25AM EDT | 482.50 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| COST220527P00485000 | 2022-05-24 9:34AM EDT | 485.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| COST220527P00487500 | 2022-05-19 3:59PM EDT | 487.50 | 66.23 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| COST220527P00490000 | 2022-05-24 3:00PM EDT | 490.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 14 | 83 | 0.00% |
| COST220527P00492500 | 2022-05-23 12:59PM EDT | 492.50 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COST220527P00495000 | 2022-05-24 3:00PM EDT | 495.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 0.00% |
| COST220527P00497500 | 2022-05-18 3:28PM EDT | 497.50 | 71.75 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| COST220527P00500000 | 2022-05-24 3:53PM EDT | 500.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 36 | 225 | 0.00% |
| COST220527P00502500 | 2022-05-18 3:12PM EDT | 502.50 | 74.20 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| COST220527P00505000 | 2022-05-24 1:29PM EDT | 505.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| COST220527P00510000 | 2022-05-24 3:33PM EDT | 510.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| COST220527P00515000 | 2022-05-20 12:47PM EDT | 515.00 | 106.72 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| COST220527P00520000 | 2022-05-23 3:06PM EDT | 520.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| COST220527P00525000 | 2022-05-20 12:48PM EDT | 525.00 | 116.42 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| COST220527P00530000 | 2022-05-23 12:14PM EDT | 530.00 | 99.17 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.00% |
| COST220527P00535000 | 2022-05-24 10:43AM EDT | 535.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| COST220527P00540000 | 2022-05-24 12:09PM EDT | 540.00 | 107.59 | 0.00 | 0.00 | 0.00 | - | 9 | 429 | 0.00% |
| COST220527P00545000 | 2022-05-24 9:44AM EDT | 545.00 | 116.63 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| COST220527P00550000 | 2022-05-19 2:54PM EDT | 550.00 | 122.14 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COST220527P00555000 | 2022-05-24 10:53AM EDT | 555.00 | 125.75 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COST220527P00560000 | 2022-05-24 9:46AM EDT | 560.00 | 130.02 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| COST220527P00565000 | 2022-05-24 9:46AM EDT | 565.00 | 135.02 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| COST220527P00570000 | 2022-05-19 10:14AM EDT | 570.00 | 145.13 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| COST220527P00575000 | 2022-05-18 12:31PM EDT | 575.00 | 144.96 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| COST220527P00580000 | 2022-05-20 11:45AM EDT | 580.00 | 164.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST220527P00585000 | 2022-05-18 10:55AM EDT | 585.00 | 145.73 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST220527P00590000 | 2022-05-20 11:58AM EDT | 590.00 | 174.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST220527P00595000 | 2022-05-09 11:07AM EDT | 595.00 | 93.34 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COST220527P00600000 | 2022-05-02 3:29PM EDT | 600.00 | 104.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220527P00605000 | 2022-05-02 10:19AM EDT | 605.00 | 109.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST220527P00610000 | 2022-05-19 9:53AM EDT | 610.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST220527P00615000 | 2022-05-12 9:30AM EDT | 615.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST220527P00620000 | 2022-05-13 11:06AM EDT | 620.00 | 122.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST220527P00635000 | 2022-04-18 12:10AM EDT | 635.00 | 56.00 | 142.15 | 146.75 | 0.00 | - | - | 0 | 0.00% |
| COST220527P00700000 | 2022-05-19 9:55AM EDT | 700.00 | 275.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
