Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
842.90-3.69 (-0.44%)
At close: 04:00PM EDT
842.56 -0.34 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002150002024-06-12 10:03AM EDT215.00643.42632.00636.950.00-233114.45%
COST250117C002250002024-05-31 9:56AM EDT225.00575.00625.60635.000.00-16127.68%
COST250117C002300002023-11-29 10:44AM EDT230.00372.000.000.000.00-3310.00%
COST250117C002350002024-02-09 12:41PM EDT235.00497.14494.05503.000.00-1160.00%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.00287.350.00-200.00%
COST250117C002450002024-02-23 2:13PM EDT245.00502.87493.05503.000.00-1410.00%
COST250117C002500002023-12-22 4:03PM EDT250.00431.000.000.000.00-5210.00%
COST250117C002550002024-06-12 10:03AM EDT255.00604.88593.05598.000.00-247104.02%
COST250117C002600002023-12-26 2:31PM EDT260.00423.630.000.000.00-1410.00%
COST250117C002650002024-03-06 4:09PM EDT265.00515.17454.15462.000.00-1570.00%
COST250117C002700002023-12-13 10:30AM EDT270.00376.620.000.000.00-1460.00%
COST250117C002750002024-07-12 9:30AM EDT275.00578.52570.00578.50-11.48-1.95%210994.21%
COST250117C002800002023-12-13 10:30AM EDT280.00366.930.000.000.00-1580.00%
COST250117C002850002024-07-09 11:09AM EDT285.00568.77560.00569.00-44.54-7.26%210092.16%
COST250117C002900002023-12-14 3:17PM EDT290.00355.350.000.000.00-21060.00%
COST250117C002950002024-07-11 3:50PM EDT295.00563.00550.30559.000.00-16989.87%
COST250117C003000002023-12-21 11:37AM EDT300.00375.000.000.000.00-101030.00%
COST250117C003050002024-07-11 10:27AM EDT305.00555.00541.00549.950.00-23389.42%
COST250117C003100002023-12-26 12:56PM EDT310.00376.000.000.000.00-1700.00%
COST250117C003150002024-01-16 1:12AM EDT315.00229.80--0.00---0.00%
COST250117C003200002023-09-21 3:16PM EDT320.00260.16248.50258.500.00-11300.00%
COST250117C003250002024-05-21 12:05PM EDT325.00480.88541.55551.000.00-126119.50%
COST250117C003300002023-06-30 9:30AM EDT330.00229.80252.50260.800.00-10360.00%
COST250117C003350002024-01-05 11:14AM EDT335.00337.00383.00393.000.00-1420.00%
COST250117C003400002023-12-15 12:10PM EDT340.00327.60330.00339.950.00-4260.00%
COST250117C003450002024-05-10 10:48AM EDT345.00447.57508.00512.950.00-12789.61%
COST250117C003500002024-05-14 9:37AM EDT350.00435.69501.50511.500.00-1190.12%
COST250117C003550002024-05-13 9:30AM EDT355.00439.900.000.000.00-1440.00%
COST250117C003600002024-01-18 10:40AM EDT360.00336.65374.00384.000.00-1040.00%
COST250117C003650002024-05-10 10:50AM EDT365.00428.07488.75493.700.00-18285.90%
COST250117C003700002023-12-18 10:32AM EDT370.00314.00302.05312.000.00-13450.00%
COST250117C003750002024-05-28 2:11PM EDT375.00448.15481.00490.000.00-52490.00%
COST250117C003800002023-12-21 3:31PM EDT380.00300.48293.15302.850.00-1840.00%
COST250117C003850002024-05-31 2:36PM EDT385.00421.00470.85480.000.00-14187.40%
COST250117C003900002023-12-12 2:37PM EDT390.00257.00284.05293.000.00-20250.00%
COST250117C003950002024-02-08 4:59PM EDT395.00345.28342.10350.950.00--380.00%
COST250117C004000002024-07-11 10:20AM EDT400.00466.00448.40458.000.00-2672.88%
COST250117C004050002024-07-11 9:48AM EDT405.00482.16445.80453.000.00-25873.82%
COST250117C004100002024-01-19 12:48PM EDT410.00297.34328.00337.000.00-10100.00%
COST250117C004150002024-07-08 3:14PM EDT415.00476.45434.00443.000.00-16870.28%
COST250117C004200002023-08-10 10:44AM EDT420.00183.20167.70171.450.00-1650.00%
COST250117C004250002024-07-11 1:49PM EDT425.00436.00424.10433.000.00-565068.34%
COST250117C004300002023-12-18 4:09PM EDT430.00273.50247.00257.000.00-1690.00%
COST250117C004350002024-07-11 1:49PM EDT435.00426.92414.20423.000.00-115566.46%
COST250117C004400002023-12-20 12:26PM EDT440.00248.61238.05247.950.00-401460.00%
COST250117C004450002024-05-22 3:50PM EDT445.00370.02411.10420.850.00-1714874.41%
COST250117C004500002024-06-12 10:21AM EDT450.00413.57404.00408.900.00-1367.62%
COST250117C004550002024-07-08 2:07PM EDT455.00435.62396.55404.000.00-178165.04%
COST250117C004600002023-12-26 4:33PM EDT460.00239.95222.05228.050.00-11530.00%
COST250117C004650002024-07-08 2:07PM EDT465.00426.22387.65394.000.00-1712063.88%
COST250117C004700002023-12-18 12:35PM EDT470.00230.98212.00219.550.00-3930.00%
COST250117C004750002024-07-08 2:41PM EDT475.00416.60376.00385.000.00-519161.58%
COST250117C004800002024-02-27 12:56PM EDT480.00285.53265.10274.000.00-110.00%
COST250117C004850002024-07-08 2:41PM EDT485.00406.92366.85375.000.00-5126360.29%
COST250117C004900002024-02-12 12:54PM EDT490.00255.51262.30270.600.00-200.00%
COST250117C004950002024-07-08 1:47PM EDT495.00397.23356.30366.000.00-175658.76%
COST250117C005000002024-07-09 10:32AM EDT500.00405.83352.05361.000.00-11258.32%
COST250117C005050002024-07-08 1:47PM EDT505.00387.65347.00356.000.00-1714357.39%
COST250117C005100002023-12-20 4:36PM EDT510.00183.670.000.000.00-1650.00%
COST250117C005150002024-07-03 12:32PM EDT515.00359.90338.70346.000.00-121156.61%
COST250117C005200002024-06-26 1:48PM EDT520.00354.15333.70342.000.00-1756.28%
COST250117C005250002024-07-11 3:06PM EDT525.00338.80328.00336.000.00-113054.47%
COST250117C005300002023-12-18 1:04PM EDT530.00179.000.000.000.00-22190.00%
COST250117C005350002024-07-11 1:49PM EDT535.00330.71318.10326.850.00-238553.27%
COST250117C005400002024-07-11 12:04PM EDT540.00333.30313.30322.000.00-51752.61%
COST250117C005450002024-07-12 10:17AM EDT545.00313.10308.25317.85-4.90-1.54%134952.17%
COST250117C005500002023-12-22 12:25PM EDT550.00159.000.000.000.00-33810.00%
COST250117C005550002024-07-10 10:04AM EDT555.00350.18300.80308.000.00-223151.83%
COST250117C005600002024-03-08 2:30PM EDT560.00198.00178.55186.750.00-160.00%
COST250117C005650002024-07-02 3:06PM EDT565.00308.81289.60298.150.00-121253.58%
COST250117C005700002023-12-26 1:36PM EDT570.00145.000.000.000.00-12440.00%
COST250117C005750002024-07-11 9:41AM EDT575.00321.50281.65289.000.00-176352.57%
COST250117C005800002024-07-01 2:05PM EDT580.00282.33275.05284.000.00-11351.70%
COST250117C005850002024-07-11 9:41AM EDT585.00311.80270.30279.000.00-139450.84%
COST250117C005900002023-12-26 1:01PM EDT590.00131.520.000.000.00-47880.00%
COST250117C005950002024-07-11 10:15AM EDT595.00286.00261.00270.000.00-123749.93%
COST250117C006000002024-07-08 1:06PM EDT600.00297.58256.00265.000.00-14849.08%
COST250117C006050002024-07-08 11:28AM EDT605.00293.51253.10261.000.00-111549.00%
COST250117C006100002023-12-26 12:43PM EDT610.00116.710.000.000.00-152500.00%
COST250117C006150002024-07-11 9:39AM EDT615.00284.70242.00251.000.00-18347.30%
COST250117C006200002024-07-03 10:28AM EDT620.00258.72238.80246.000.00-24546.45%
COST250117C006250002024-07-11 11:04AM EDT625.00245.00232.00241.450.00-118845.94%
COST250117C006300002023-12-26 1:26PM EDT630.00101.950.000.000.00-21010.00%
COST250117C006350002024-07-11 11:43AM EDT635.00242.00223.35232.000.00-160244.66%
COST250117C006400002024-07-11 2:27PM EDT640.00228.00218.65228.000.00-54444.53%
COST250117C006450002024-07-11 11:04AM EDT645.00218.00215.75220.65-7.00-3.11%174342.04%
COST250117C006500002023-12-26 2:03PM EDT650.0087.200.000.000.00-75910.00%
COST250117C006550002024-07-09 3:53PM EDT655.00251.52206.60211.550.00-410441.03%
COST250117C006600002024-06-21 9:54AM EDT660.00219.05202.10207.000.00-14840.51%
COST250117C006650002024-07-10 9:36AM EDT665.00238.55197.50202.450.00-126540.00%
COST250117C006700002023-12-26 3:10PM EDT670.0076.850.000.000.00-1710.00%
COST250117C006750002024-07-12 2:19PM EDT675.00194.10188.50193.45-2.90-1.47%64739.01%
COST250117C006800002024-06-26 11:30AM EDT680.00201.90184.00188.950.00-113538.50%
COST250117C006850002024-07-11 10:43AM EDT685.00195.00179.65184.550.00-157538.05%
COST250117C006900002024-06-17 11:49AM EDT690.00192.85175.15180.100.00-22937.56%
COST250117C006950002024-07-11 9:52AM EDT695.00205.85170.80175.750.00-17837.13%
COST250117C007000002024-07-12 3:54PM EDT700.00171.10166.40171.35-5.75-3.25%430136.65%
COST250117C007050002024-07-12 12:51PM EDT705.00166.20161.15166.05-5.65-3.29%231635.64%
COST250117C007100002024-07-10 11:38AM EDT710.00197.60157.80161.950.00-1335.33%
COST250117C007150002024-07-05 10:34AM EDT715.00183.20153.25157.700.00-29034.92%
COST250117C007200002024-07-10 9:47AM EDT720.00149.14149.05153.40-45.06-23.20%111034.48%
COST250117C007250002024-07-11 3:05PM EDT725.00154.93145.45149.000.00-186533.96%
COST250117C007300002024-07-05 10:28AM EDT730.00170.05141.25145.150.00-2733.74%
COST250117C007350002024-07-11 3:59PM EDT735.00144.00138.05141.200.00-535033.44%
COST250117C007400002024-07-11 10:48AM EDT740.00147.00132.50137.150.00-312533.07%
COST250117C007450002024-07-12 9:36AM EDT745.00133.00129.85133.00-15.00-10.14%128032.64%
COST250117C007500002024-07-09 2:32PM EDT750.00166.00125.95128.800.00-73532.18%
COST250117C007550002024-07-11 9:57AM EDT755.00149.85122.00125.250.00-516332.02%
COST250117C007600002024-07-11 3:05PM EDT760.00126.60118.20121.200.00-310931.60%
COST250117C007650002024-07-10 11:27AM EDT765.00150.42113.80117.450.00-319331.31%
COST250117C007700002024-07-11 3:14PM EDT770.00119.26110.80113.850.00-25231.07%
COST250117C007750002024-07-12 2:46PM EDT775.00110.63107.25109.85-39.77-26.44%213330.63%
COST250117C007800002024-07-12 3:51PM EDT780.00105.00103.50106.20-34.60-24.79%111330.33%
COST250117C007850002024-07-12 10:03AM EDT785.00103.0599.20105.30-5.93-5.44%255531.27%
COST250117C007900002024-07-11 11:10AM EDT790.00106.9596.5598.950.00-41929.71%
COST250117C007950002024-07-12 9:55AM EDT795.0093.7793.1095.50-7.73-7.62%113629.44%
COST250117C008000002024-07-12 3:50PM EDT800.0091.0088.4092.20-4.10-4.31%2758229.23%
COST250117C008050002024-07-12 2:47PM EDT805.0089.7184.2591.10-39.41-30.52%317729.95%
COST250117C008100002024-07-12 9:42AM EDT810.0082.1582.0585.45-14.85-15.31%14328.67%
COST250117C008150002024-07-11 2:28PM EDT815.0085.0580.3582.400.00-511228.50%
COST250117C008200002024-07-12 1:45PM EDT820.0080.0075.8579.35-3.90-4.65%116628.30%
COST250117C008250002024-07-12 10:43AM EDT825.0078.0074.3077.05-2.11-2.63%219228.40%
COST250117C008300002024-07-11 3:26PM EDT830.0078.0069.9073.100.00-515727.78%
COST250117C008350002024-07-11 1:07PM EDT835.0076.6567.4570.400.00-318927.67%
COST250117C008400002024-07-12 10:39AM EDT840.0068.9064.6567.55-1.85-2.61%510827.47%
COST250117C008450002024-07-12 3:27PM EDT845.0064.0063.0564.90-5.45-7.85%331,34827.33%
COST250117C008500002024-07-12 3:12PM EDT850.0062.7058.9562.20-2.60-3.98%3723627.14%
COST250117C008550002024-07-12 3:39PM EDT855.0060.6256.8061.35-2.58-4.08%376227.70%
COST250117C008600002024-07-12 3:10PM EDT860.0057.9555.1057.35-3.40-5.54%98126.92%
COST250117C008650002024-07-12 3:33PM EDT865.0055.2552.7054.55-4.25-7.14%2373226.62%
COST250117C008700002024-07-12 3:28PM EDT870.0053.9550.3552.20-3.30-5.76%54126.48%
COST250117C008750002024-07-12 3:48PM EDT875.0050.0048.1049.90-4.60-8.42%440726.34%
COST250117C008800002024-07-12 12:37PM EDT880.0048.5244.3547.90-3.48-6.69%729626.29%
COST250117C008850002024-07-12 3:58PM EDT885.0044.3043.8045.85-5.45-10.95%211826.21%
COST250117C008900002023-12-26 4:48PM EDT890.008.200.000.000.00-11051.56%
COST250117C008950002024-07-12 3:49PM EDT895.0041.0038.2541.45-3.11-7.05%96225.83%
COST250117C009000002024-07-12 3:18PM EDT900.0040.2538.1039.45-2.15-5.07%5459125.68%
COST250117C009050002024-07-12 9:57AM EDT905.0038.4534.4537.60-3.73-8.84%213625.58%
COST250117C009150002024-07-12 11:56AM EDT915.0035.4932.6034.40-19.91-35.94%1112225.52%
COST250117C009200002024-07-12 10:22AM EDT920.0032.0031.1032.45-3.15-8.96%144125.29%
COST250117C009250002024-07-11 10:53AM EDT925.0036.6529.6030.850.00-1116425.20%
COST250117C009300002023-12-26 4:46PM EDT930.005.050.000.000.00-1113.13%
COST250117C009400002024-07-12 12:35PM EDT940.0027.2525.1026.50-1.70-5.87%741724.97%
COST250117C009450002024-07-12 2:54PM EDT945.0025.3523.9025.15-3.50-12.13%81,04624.90%
COST250117C009600002024-07-12 9:56AM EDT960.0022.2520.2021.50-1.52-6.39%1516724.72%
COST250117C009650002024-07-12 3:49PM EDT965.0020.2519.1020.25-3.03-13.02%57724.59%
COST250117C009800002024-07-12 10:51AM EDT980.0017.9016.1517.45-1.65-8.44%212824.57%
COST250117C009850002024-07-12 11:13AM EDT985.0016.7514.1516.55-1.80-9.70%21,22324.54%
COST250117C010000002024-07-12 3:45PM EDT1,000.0013.5013.0014.15-2.30-14.56%4835824.50%
COST250117C010050002024-07-11 1:21PM EDT1,005.0015.5012.2513.450.00-1725724.50%
COST250117C010200002024-07-12 1:54PM EDT1,020.0011.4410.3011.45-1.56-12.00%106824.46%
COST250117C010400002024-07-12 12:55PM EDT1,040.009.288.259.65-1.24-11.79%24325924.76%
COST250117C010600002024-07-12 1:06PM EDT1,060.007.556.657.55-1.30-14.69%114824.55%
COST250117C010800002024-07-12 3:57PM EDT1,080.006.005.406.20-1.10-15.49%141,11524.69%
COST250117C011000002024-07-12 11:30AM EDT1,100.005.604.455.15-0.40-6.67%132324.90%
COST250117C011200002024-07-12 10:09AM EDT1,120.004.503.654.35-0.50-10.00%213825.19%
COST250117C011400002024-07-09 12:53PM EDT1,140.007.153.103.700.00-812325.51%
COST250117C011600002024-07-12 3:59PM EDT1,160.003.092.623.20-0.71-18.68%721025.89%
COST250117C011800002024-07-12 3:59PM EDT1,180.002.582.242.85-0.42-14.00%648226.38%
COST250117C012000002024-07-12 3:59PM EDT1,200.002.301.922.55-0.55-19.30%1211226.87%
COST250117C012200002024-07-12 3:52PM EDT1,220.002.091.662.35-0.07-3.24%151127.48%
COST250117C012400002024-07-12 12:55PM EDT1,240.001.891.452.28-0.39-17.11%444928.29%
COST250117C012600002024-07-11 11:17AM EDT1,260.002.251.602.080.00-227028.78%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002150002024-07-12 2:13PM EDT215.000.020.020.030.00-4246258.20%
COST250117P002250002024-05-30 3:40PM EDT225.000.010.001.340.00-1510377.25%
COST250117P002300002023-12-20 12:47PM EDT230.000.400.000.000.00-540725.00%
COST250117P002350002024-07-02 11:41AM EDT235.000.110.002.000.00-215978.74%
COST250117P002400002023-12-20 1:15PM EDT240.000.400.000.000.00-26425.00%
COST250117P002450002024-05-14 12:07PM EDT245.000.120.012.700.00-18179.53%
COST250117P002500002023-12-20 1:22PM EDT250.000.460.000.000.00-214225.00%
COST250117P002550002024-05-20 1:30PM EDT255.001.000.001.120.00-28568.65%
COST250117P002600002023-12-06 3:26PM EDT260.000.580.000.000.00-86925.00%
COST250117P002650002024-06-26 3:53PM EDT265.000.070.010.200.00-1010755.86%
COST250117P002700002023-11-03 3:46PM EDT270.001.840.014.700.00-206779.99%
COST250117P002750002024-07-11 2:17PM EDT275.000.110.010.310.00-26456.30%
COST250117P002800002023-12-12 2:21PM EDT280.000.750.000.000.00-28625.00%
COST250117P002850002024-06-14 3:04PM EDT285.000.100.001.860.00-2011366.72%
COST250117P002900002023-12-18 1:13PM EDT290.000.800.000.000.00-13325.00%
COST250117P002950002024-05-28 3:28PM EDT295.000.170.003.650.00-55771.24%
COST250117P003000002023-12-13 3:25PM EDT300.000.840.000.000.00-1210025.00%
COST250117P003050002024-07-11 3:38PM EDT305.000.060.040.750.00-112156.49%
COST250117P003100002023-12-13 3:27PM EDT310.000.980.000.000.00-96625.00%
COST250117P003150002024-07-11 3:10PM EDT315.000.410.000.990.00-45656.25%
COST250117P003200002023-12-26 11:14AM EDT320.001.000.000.000.00-108225.00%
COST250117P003250002024-06-14 9:30AM EDT325.000.100.010.580.00-36351.42%
COST250117P003300002024-06-10 2:12PM EDT330.000.110.003.900.00-121264.80%
COST250117P003350002024-06-14 10:03AM EDT335.000.100.105.000.00-327966.66%
COST250117P003400002024-05-28 3:25PM EDT340.000.300.000.750.00-212450.46%
COST250117P003450002024-06-26 11:20AM EDT345.000.170.003.950.00-2023662.09%
COST250117P003500002024-07-02 3:48PM EDT350.000.110.100.250.00-514946.80%
COST250117P003550002024-07-05 11:57AM EDT355.000.200.101.500.00-10015552.91%
COST250117P003600002024-07-10 11:01AM EDT360.000.920.003.850.00-102559.13%
COST250117P003650002024-06-10 12:30PM EDT365.000.160.003.950.00-532958.49%
COST250117P003700002024-07-10 11:01AM EDT370.000.810.103.600.00-123357.03%
COST250117P003750002024-07-11 9:39AM EDT375.000.270.100.360.00-639745.12%
COST250117P003800002024-07-11 3:10PM EDT380.000.580.101.200.00-311351.86%
COST250117P003850002024-05-30 9:45AM EDT385.000.400.004.550.00-11,26856.37%
COST250117P003900002024-06-13 3:59PM EDT390.000.250.000.600.00-16345.83%
COST250117P003950002024-06-18 2:47PM EDT395.000.280.001.120.00-253049.06%
COST250117P004000002024-05-31 1:13PM EDT400.000.380.000.440.00-425342.77%
COST250117P004050002024-07-08 10:53AM EDT405.000.150.101.000.00-11,12946.83%
COST250117P004100002024-06-20 3:14PM EDT410.000.730.014.800.00-103152.76%
COST250117P004150002024-07-11 9:38AM EDT415.000.350.140.400.00-114340.33%
COST250117P004200002024-06-20 3:12PM EDT420.001.320.004.600.00-1650.79%
COST250117P004250002024-07-11 1:28PM EDT425.000.350.154.150.00-226455.63%
COST250117P004300002024-07-11 1:29PM EDT430.000.350.164.150.00-32954.80%
COST250117P004350002024-07-12 10:05AM EDT435.000.480.170.91+0.12+33.33%196842.08%
COST250117P004400002024-07-11 9:44AM EDT440.000.400.050.500.00-19738.28%
COST250117P004450002024-03-12 9:34AM EDT445.002.201.942.210.00-247646.70%
COST250117P004500002024-07-11 10:17AM EDT450.000.500.190.600.00-317137.94%
COST250117P004550002024-06-10 12:28PM EDT455.000.350.183.950.00-158350.28%
COST250117P004600002024-07-03 10:40AM EDT460.000.500.054.750.00-33551.35%
COST250117P004650002024-05-24 3:52PM EDT465.001.000.004.300.00-266249.55%
COST250117P004700002024-06-14 10:25AM EDT470.001.080.004.750.00-31849.77%
COST250117P004750002024-06-26 11:52AM EDT475.000.850.004.650.00-2049148.79%
COST250117P004800002024-06-14 10:25AM EDT480.000.800.000.800.00-43835.72%
COST250117P004850002024-07-11 10:17AM EDT485.000.730.250.750.00-51,48734.82%
COST250117P004900002024-06-14 9:56AM EDT490.000.320.274.550.00-34246.30%
COST250117P004950002024-07-02 10:29AM EDT495.000.540.284.600.00-131345.67%
COST250117P005000002024-07-05 10:50AM EDT500.000.650.001.100.00-21,75434.95%
COST250117P005050002024-07-11 1:53PM EDT505.000.650.411.080.00-991,07734.27%
COST250117P005100002023-12-26 2:32PM EDT510.009.400.000.000.00-332212.50%
COST250117P005150002024-07-03 12:51PM EDT515.000.750.471.180.00-239033.55%
COST250117P005200002024-07-10 11:24AM EDT520.000.660.071.230.00-106333.17%
COST250117P005250002024-07-09 11:51AM EDT525.000.600.571.000.00-6317731.58%
COST250117P005300002023-12-26 2:31PM EDT530.0011.550.000.000.00-237512.50%
COST250117P005350002024-06-20 11:47AM EDT535.000.880.681.410.00-238732.13%
COST250117P005400002024-07-12 10:48AM EDT540.001.130.741.48+0.06+5.61%214531.80%
COST250117P005450002024-07-12 12:40PM EDT545.001.180.811.55+0.07+6.31%134631.46%
COST250117P005500002023-12-26 2:32PM EDT550.0014.200.000.000.00-1342512.50%
COST250117P005550002024-07-11 3:14PM EDT555.001.430.941.700.00-242230.79%
COST250117P005600002024-06-26 1:48PM EDT560.001.501.021.780.00-441830.45%
COST250117P005650002024-06-17 12:17PM EDT565.001.301.101.870.00-228530.14%
COST250117P005700002023-12-26 2:37PM EDT570.0017.350.000.000.00-223312.50%
COST250117P005750002024-07-09 11:33AM EDT575.001.151.272.350.00-1320930.22%
COST250117P005800002024-07-05 1:42PM EDT580.001.281.372.160.00-19929.18%
COST250117P005850002024-07-11 11:04AM EDT585.002.001.472.270.00-21,50028.87%
COST250117P005900002023-12-26 2:33PM EDT590.0021.100.000.000.00-313712.50%
COST250117P005950002024-07-02 11:21AM EDT595.001.871.692.430.00-2629528.09%
COST250117P006000002024-07-12 2:44PM EDT600.002.171.812.50-0.24-9.96%555927.67%
COST250117P006050002024-07-11 2:14PM EDT605.002.501.942.780.00-157727.67%
COST250117P006100002023-12-26 4:40PM EDT610.0025.700.000.000.00-93176.25%
COST250117P006150002024-07-12 2:52PM EDT615.002.612.233.10-0.19-6.79%228027.12%
COST250117P006200002024-07-10 11:34AM EDT620.002.152.383.200.00-110926.72%
COST250117P006250002024-07-11 10:56AM EDT625.003.202.563.450.00-117926.57%
COST250117P006300002023-12-26 2:44PM EDT630.0030.950.000.000.00-31876.25%
COST250117P006350002024-07-12 12:40PM EDT635.003.292.943.90-0.26-7.32%163126.11%
COST250117P006400002024-07-11 3:42PM EDT640.003.853.104.100.00-317225.82%
COST250117P006450002024-07-11 10:40AM EDT645.004.153.354.350.00-2729225.58%
COST250117P006500002023-12-26 4:48PM EDT650.0037.000.000.000.00-55346.25%
COST250117P006550002024-07-11 1:02PM EDT655.004.554.154.500.00-212024.60%
COST250117P006600002024-07-12 2:24PM EDT660.004.554.404.85-0.30-6.19%156224.45%
COST250117P006650002024-07-12 10:04AM EDT665.005.214.705.50+0.86+19.77%614624.63%
COST250117P006700002023-12-26 4:41PM EDT670.0044.600.000.000.00-14416.25%
COST250117P006750002024-07-12 3:18PM EDT675.005.505.455.90-0.45-7.56%426223.86%
COST250117P006800002024-07-12 10:32AM EDT680.006.105.856.30+0.07+1.16%130823.67%
COST250117P006850002024-07-11 10:24AM EDT685.007.355.957.500.00-113824.23%
COST250117P006900002024-07-03 12:46PM EDT690.005.226.407.350.00-13323.46%
COST250117P006950002024-07-11 1:14PM EDT695.007.577.157.650.00-110923.11%
COST250117P007000002024-07-12 1:41PM EDT700.007.707.658.55-0.80-9.41%2388623.26%
COST250117P007050002024-07-12 10:20AM EDT705.009.258.159.60+0.60+6.94%354723.47%
COST250117P007100002024-07-11 1:03PM EDT710.009.128.459.800.00-23322.97%
COST250117P007150002024-07-12 12:06PM EDT715.009.648.3010.40+3.74+63.39%121022.77%
COST250117P007200002024-07-11 1:49PM EDT720.0011.2510.2010.60+0.98+9.54%1021822.25%
COST250117P007250002024-07-12 9:51AM EDT725.0011.7510.7511.55+0.50+4.44%358322.26%
COST250117P007300002024-07-12 10:19AM EDT730.0012.6511.4512.25+1.25+10.96%184122.06%
COST250117P007350002024-07-11 3:44PM EDT735.0012.9012.3013.400.00-758722.12%
COST250117P007400002024-07-12 10:04AM EDT740.0014.2513.0514.25+0.85+6.34%337921.96%
COST250117P007450002024-07-11 3:14PM EDT745.0014.4313.9514.650.00-117721.49%
COST250117P007500002024-07-12 12:02PM EDT750.0015.0814.9516.15-0.12-0.79%427521.67%
COST250117P007550002024-07-09 12:02PM EDT755.009.6015.9017.150.00-314221.50%
COST250117P007600002024-07-12 3:33PM EDT760.0016.7517.0518.00-0.51-2.95%235321.23%
COST250117P007650002024-07-11 2:34PM EDT765.0018.5118.1019.450.00-832021.26%
COST250117P007700002024-07-12 9:43AM EDT770.0019.6519.2520.25+0.02+0.10%123920.91%
COST250117P007750002024-07-12 1:42PM EDT775.0020.1020.4521.90-0.63-3.04%118820.97%
COST250117P007800002024-07-12 10:51AM EDT780.0022.4021.7024.70+0.70+3.23%1623521.55%
COST250117P007850002024-07-12 3:03PM EDT785.0022.8823.1024.25+0.93+4.24%19520.51%
COST250117P007900002024-07-12 1:42PM EDT790.0024.1524.4526.85+0.60+2.55%18620.91%
COST250117P007950002024-07-12 10:51AM EDT795.0026.8526.1027.25+0.37+1.40%815020.25%
COST250117P008000002024-07-12 3:38PM EDT800.0027.5327.7028.50-0.29-1.04%12774919.95%
COST250117P008050002024-07-11 3:59PM EDT805.0029.5529.2530.900.00-511320.15%
COST250117P008100002024-07-12 11:59AM EDT810.0031.1031.0532.20+1.10+3.67%14819.81%
COST250117P008150002024-07-12 1:44PM EDT815.0032.2532.6534.25+9.95+44.62%110019.78%
COST250117P008200002024-07-12 9:39AM EDT820.0037.5034.4535.95+5.93+18.78%19519.56%
COST250117P008250002024-07-12 2:49PM EDT825.0036.3536.7037.95+0.84+2.37%16519.44%
COST250117P008300002024-07-12 12:22PM EDT830.0037.7538.6040.40-0.07-0.19%114219.47%
COST250117P008350002024-07-12 2:49PM EDT835.0040.5540.8042.55+0.97+2.45%28219.34%
COST250117P008400002024-07-12 10:24AM EDT840.0044.7142.9044.35+2.41+5.70%49219.03%
COST250117P008450002024-07-12 2:58PM EDT845.0044.5845.1546.80+2.71+6.47%27618.95%
COST250117P008500002024-07-12 3:43PM EDT850.0046.5047.4049.50-0.10-0.21%178618.95%
COST250117P008550002024-07-09 9:49AM EDT855.0032.4449.8551.650.00-15618.68%
COST250117P008600002024-07-11 10:23AM EDT860.0050.0052.4054.500.00-24818.66%
COST250117P008650002024-07-12 2:43PM EDT865.0054.7754.9557.15+4.77+9.54%11018.53%
COST250117P008700002024-07-12 3:25PM EDT870.0056.5057.8059.90+17.10+43.40%16718.40%
COST250117P008750002024-07-12 2:43PM EDT875.0060.8560.2562.70+1.55+2.61%23518.26%
COST250117P008800002024-07-12 2:02PM EDT880.0061.8061.8567.20-1.10-1.75%79418.80%
COST250117P008850002024-07-09 3:58PM EDT885.0046.0266.1068.500.00-71617.94%
COST250117P008950002024-07-05 3:26PM EDT895.0051.3770.6077.600.00-37618.94%
COST250117P009000002024-07-12 3:38PM EDT900.0075.0373.8080.80+2.03+2.78%2510818.80%
COST250117P009050002024-07-11 2:51PM EDT905.0077.0075.8580.900.00-13217.17%
COST250117P009150002024-06-07 12:19PM EDT915.0082.2760.3562.000.00-220.00%
COST250117P009200002024-07-11 9:58AM EDT920.0071.9087.4094.400.00-2918.24%
COST250117P009250002024-07-11 9:56AM EDT925.0074.5091.0598.050.00-2318.12%
COST250117P009400002024-07-12 10:35AM EDT940.00104.61104.35107.70+1.77+1.72%100516.77%
COST250117P009450002024-07-11 9:44AM EDT945.0086.34108.20113.450.00-21217.71%
COST250117P009600002024-07-11 9:34AM EDT960.0091.95120.35124.900.00-2816.86%
COST250117P009650002024-06-17 11:16AM EDT965.00113.20124.55129.100.00-2116.73%
COST250117P009800002024-06-14 1:41PM EDT980.00129.48137.55142.450.00-7716.68%
COST250117P009850002024-06-17 11:16AM EDT985.00130.30142.00146.950.00--116.64%
COST250117P010000002024-07-10 1:30PM EDT1,000.00160.00153.65160.65+38.42+31.60%1916.48%
COST250117P010050002024-06-17 11:16AM EDT1,005.00148.80158.00167.000.00-2018.20%
COST250117P010200002024-06-17 3:45PM EDT1,020.00150.50172.30181.750.00-1019.06%
COST250117P010400002024-05-30 11:12AM EDT1,040.00224.56185.00194.500.00-200.00%
COST250117P010600002024-07-08 9:43AM EDT1,060.00177.00212.30221.850.00-2021.93%
COST250117P010800002024-06-17 11:16AM EDT1,080.00223.55232.00241.450.00-2022.79%
COST250117P011000002024-05-28 2:48PM EDT1,100.00291.21245.00254.000.00-7500.00%
COST250117P011400002024-03-18 10:15AM EDT1,140.00415.00420.55428.700.00-4089.68%
COST250117P011600002024-05-15 9:33AM EDT1,160.00380.40312.00320.950.00-5026.93%
COST250117P011800002024-05-28 9:34AM EDT1,180.00367.00319.35327.900.00-500.00%
COST250117P012000002024-06-03 9:34AM EDT1,200.00378.60341.00345.950.00-2000.00%