Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,249.43 +39.19 (+0.93%) Dow
33,585.66 +276.15 (+0.83%) Nasdaq
12,993.09 +138.29 (+1.08%) BTC-USD
24,768.98 +731.63 (+3.04%) CMC Crypto 200
584.32 +9.58 (+1.67%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00300000 | 2022-07-27 3:29PM EDT | 300.00 | 223.74 | 238.40 | 241.35 | 0.00 | - | - | 0 | 198.88% |
| COST220819C00305000 | 2022-07-27 3:29PM EDT | 305.00 | 218.72 | 233.40 | 236.20 | 0.00 | - | 9 | 5 | 192.19% |
| COST220819C00310000 | 2022-07-13 10:00AM EDT | 310.00 | 176.75 | 228.15 | 231.30 | 0.00 | - | 1 | 0 | 185.55% |
| COST220819C00320000 | 2022-08-05 10:00AM EDT | 320.00 | 216.20 | 218.30 | 221.90 | 0.00 | - | 1 | 1 | 184.08% |
| COST220819C00340000 | 2022-07-27 3:31PM EDT | 340.00 | 184.52 | 198.15 | 201.20 | 0.00 | - | - | 0 | 157.08% |
| COST220819C00350000 | 2022-07-27 3:31PM EDT | 350.00 | 174.51 | 188.00 | 191.55 | 0.00 | - | 6 | 0 | 150.44% |
| COST220819C00360000 | 2022-06-21 12:16PM EDT | 360.00 | 102.69 | 167.20 | 170.85 | 0.00 | - | - | 1 | 0.00% |
| COST220819C00370000 | 2022-07-27 3:31PM EDT | 370.00 | 154.50 | 168.25 | 171.65 | 0.00 | - | 2 | 0 | 136.65% |
| COST220819C00380000 | 2022-07-06 3:55PM EDT | 380.00 | 114.10 | 159.25 | 163.55 | 0.00 | - | 1 | 0 | 147.22% |
| COST220819C00385000 | 2022-06-14 10:00AM EDT | 385.00 | 77.50 | 125.75 | 129.95 | 0.00 | - | - | 1 | 0.00% |
| COST220819C00390000 | 2022-07-26 10:22AM EDT | 390.00 | 127.95 | 148.15 | 151.35 | 0.00 | - | 1 | 0 | 117.14% |
| COST220819C00395000 | 2022-08-09 3:33PM EDT | 395.00 | 142.81 | 143.65 | 146.30 | 0.00 | - | 40 | 21 | 116.65% |
| COST220819C00400000 | 2022-08-09 3:33PM EDT | 400.00 | 137.80 | 138.40 | 141.20 | 0.00 | - | 40 | 30 | 110.11% |
| COST220819C00405000 | 2022-08-05 3:32PM EDT | 405.00 | 136.53 | 133.30 | 136.55 | 0.00 | - | 3 | 8 | 108.06% |
| COST220819C00410000 | 2022-07-26 10:17AM EDT | 410.00 | 108.72 | 128.25 | 131.75 | 0.00 | - | 1 | 4 | 105.18% |
| COST220819C00415000 | 2022-08-04 2:44PM EDT | 415.00 | 127.80 | 123.75 | 126.45 | 0.00 | - | 1 | 1 | 102.56% |
| COST220819C00420000 | 2022-07-27 1:23PM EDT | 420.00 | 97.05 | 118.20 | 121.15 | 0.00 | - | 2 | 3 | 93.12% |
| COST220819C00425000 | 2022-08-04 2:44PM EDT | 425.00 | 117.95 | 113.50 | 116.75 | 0.00 | - | 1 | 5 | 95.14% |
| COST220819C00430000 | 2022-08-09 1:21PM EDT | 430.00 | 105.90 | 108.55 | 111.60 | 0.00 | - | 8 | 15 | 90.72% |
| COST220819C00435000 | 2022-07-28 1:47PM EDT | 435.00 | 104.90 | 103.25 | 106.45 | 0.00 | - | 1 | 26 | 84.30% |
| COST220819C00440000 | 2022-08-08 11:01AM EDT | 440.00 | 104.15 | 98.65 | 101.30 | 0.00 | - | 2 | 30 | 82.06% |
| COST220819C00445000 | 2022-08-03 9:45AM EDT | 445.00 | 99.70 | 93.55 | 96.25 | 0.00 | - | 2 | 19 | 77.50% |
| COST220819C00450000 | 2022-08-04 1:29PM EDT | 450.00 | 93.80 | 88.55 | 91.75 | 0.00 | - | 2 | 61 | 76.42% |
| COST220819C00455000 | 2022-08-05 10:30AM EDT | 455.00 | 83.15 | 83.90 | 86.50 | 0.00 | - | 1 | 279 | 73.13% |
| COST220819C00460000 | 2022-08-10 11:49AM EDT | 460.00 | 84.55 | 78.75 | 81.05 | 0.00 | - | 2 | 145 | 66.52% |
| COST220819C00465000 | 2022-08-05 11:24AM EDT | 465.00 | 69.85 | 74.10 | 76.55 | 0.00 | - | 1 | 154 | 66.71% |
| COST220819C00470000 | 2022-08-10 11:53AM EDT | 470.00 | 74.53 | 68.85 | 71.45 | 0.00 | - | 1 | 82 | 61.46% |
| COST220819C00475000 | 2022-08-10 11:53AM EDT | 475.00 | 69.55 | 64.35 | 66.40 | 0.00 | - | 5 | 206 | 59.53% |
| COST220819C00480000 | 2022-08-08 1:48PM EDT | 480.00 | 61.24 | 59.40 | 61.25 | -0.73 | -1.18% | 5 | 110 | 55.36% |
| COST220819C00485000 | 2022-08-09 3:17PM EDT | 485.00 | 56.29 | 53.50 | 56.60 | +3.42 | +6.47% | 5 | 203 | 59.73% |
| COST220819C00490000 | 2022-08-08 12:33PM EDT | 490.00 | 50.80 | 49.45 | 52.20 | 0.00 | - | 10 | 172 | 51.01% |
| COST220819C00492500 | 2022-08-09 9:30AM EDT | 492.50 | 53.05 | - | - | 0.00 | - | - | - | 0.00% |
| COST220819C00495000 | 2022-08-11 9:55AM EDT | 495.00 | 45.60 | 45.00 | 46.65 | -5.47 | -10.71% | 3 | 187 | 51.64% |
| COST220819C00497500 | 2022-08-10 1:25PM EDT | 497.50 | 45.15 | 41.55 | 44.10 | 0.00 | - | 2 | 8 | 49.26% |
| COST220819C00500000 | 2022-08-10 3:45PM EDT | 500.00 | 41.55 | 39.50 | 41.30 | 0.00 | - | 9 | 442 | 45.58% |
| COST220819C00502500 | 2022-08-09 11:54AM EDT | 502.50 | 37.90 | 37.45 | 38.90 | 0.00 | - | 1 | 6 | 43.99% |
| COST220819C00505000 | 2022-08-09 1:58PM EDT | 505.00 | 33.20 | 35.35 | 36.70 | 0.00 | - | 14 | 231 | 43.32% |
| COST220819C00510000 | 2022-08-11 9:46AM EDT | 510.00 | 31.33 | 30.70 | 31.95 | -5.77 | -15.55% | 1 | 755 | 40.06% |
| COST220819C00512500 | 2022-08-08 10:07AM EDT | 512.50 | 35.60 | 27.55 | 29.50 | 0.00 | - | 1 | 4 | 38.01% |
| COST220819C00515000 | 2022-08-11 9:47AM EDT | 515.00 | 26.90 | 26.20 | 27.25 | -0.46 | -1.68% | 12 | 596 | 36.75% |
| COST220819C00517500 | 2022-08-04 11:13AM EDT | 517.50 | 27.85 | 23.40 | 24.95 | 0.00 | - | 3 | 4 | 35.18% |
| COST220819C00520000 | 2022-08-11 9:47AM EDT | 520.00 | 22.40 | 21.55 | 22.75 | -0.32 | -1.41% | 15 | 788 | 33.89% |
| COST220819C00522500 | 2022-08-09 1:03PM EDT | 522.50 | 17.95 | 19.75 | 20.85 | 0.00 | - | 3 | 13 | 33.53% |
| COST220819C00525000 | 2022-08-10 3:34PM EDT | 525.00 | 17.92 | 17.65 | 18.60 | 0.00 | - | 14 | 857 | 31.76% |
| COST220819C00527500 | 2022-08-10 3:43PM EDT | 527.50 | 16.95 | 15.75 | 16.55 | 0.00 | - | 2 | 30 | 30.51% |
| COST220819C00530000 | 2022-08-11 9:41AM EDT | 530.00 | 14.25 | 14.15 | 14.80 | +0.85 | +6.34% | 8 | 1,106 | 30.02% |
| COST220819C00532500 | 2022-08-11 9:41AM EDT | 532.50 | 12.65 | 12.20 | 12.95 | -0.75 | -5.60% | 1 | 70 | 28.97% |
| COST220819C00535000 | 2022-08-11 9:55AM EDT | 535.00 | 10.75 | 10.80 | 11.30 | -0.70 | -6.11% | 4 | 879 | 28.27% |
| COST220819C00537500 | 2022-08-10 3:22PM EDT | 537.50 | 8.85 | 9.25 | 9.90 | 0.00 | - | 42 | 56 | 28.02% |
| COST220819C00540000 | 2022-08-11 9:55AM EDT | 540.00 | 7.95 | 7.95 | 8.35 | -0.95 | -10.67% | 28 | 1,373 | 27.02% |
| COST220819C00542500 | 2022-08-11 9:39AM EDT | 542.50 | 7.15 | 6.70 | 7.10 | -0.20 | -2.72% | 10 | 160 | 26.59% |
| COST220819C00545000 | 2022-08-11 9:55AM EDT | 545.00 | 5.77 | 5.45 | 6.00 | -0.36 | -5.87% | 25 | 979 | 26.27% |
| COST220819C00547500 | 2022-08-11 9:41AM EDT | 547.50 | 4.65 | 4.45 | 4.80 | -0.41 | -8.10% | 15 | 166 | 25.27% |
| COST220819C00550000 | 2022-08-11 9:53AM EDT | 550.00 | 3.85 | 3.60 | 4.00 | -0.28 | -6.78% | 72 | 1,468 | 25.17% |
| COST220819C00552500 | 2022-08-11 9:44AM EDT | 552.50 | 3.15 | 2.97 | 3.30 | -0.20 | -5.97% | 32 | 57 | 25.07% |
| COST220819C00555000 | 2022-08-11 9:34AM EDT | 555.00 | 2.73 | 2.33 | 2.58 | -0.03 | -1.09% | 17 | 1,033 | 24.51% |
| COST220819C00557500 | 2022-08-10 3:33PM EDT | 557.50 | 2.00 | 1.87 | 2.03 | 0.00 | - | 63 | 168 | 24.22% |
| COST220819C00560000 | 2022-08-11 9:53AM EDT | 560.00 | 1.62 | 1.50 | 1.69 | -0.13 | -7.43% | 22 | 933 | 24.52% |
| COST220819C00565000 | 2022-08-11 9:54AM EDT | 565.00 | 1.03 | 0.88 | 1.09 | -0.14 | -11.97% | 22 | 916 | 24.66% |
| COST220819C00570000 | 2022-08-11 9:55AM EDT | 570.00 | 0.60 | 0.55 | 0.67 | -0.11 | -15.49% | 6 | 4,470 | 24.67% |
| COST220819C00575000 | 2022-08-11 9:50AM EDT | 575.00 | 0.40 | 0.31 | 0.49 | -0.06 | -13.04% | 3 | 629 | 25.73% |
| COST220819C00580000 | 2022-08-10 2:48PM EDT | 580.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 48 | 354 | 26.61% |
| COST220819C00585000 | 2022-08-10 1:56PM EDT | 585.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 61 | 2,750 | 27.44% |
| COST220819C00590000 | 2022-08-11 9:38AM EDT | 590.00 | 0.15 | 0.15 | 0.19 | +0.02 | +15.38% | 3 | 325 | 28.52% |
| COST220819C00595000 | 2022-08-10 3:50PM EDT | 595.00 | 0.09 | 0.04 | 0.19 | 0.00 | - | 7 | 308 | 30.71% |
| COST220819C00600000 | 2022-08-10 11:04AM EDT | 600.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 7 | 297 | 32.03% |
| COST220819C00605000 | 2022-08-10 10:07AM EDT | 605.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 28 | 35.25% |
| COST220819C00610000 | 2022-08-04 3:21PM EDT | 610.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 13 | 29 | 35.84% |
| COST220819C00620000 | 2022-08-10 11:05AM EDT | 620.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 18 | 26 | 39.84% |
| COST220819C00625000 | 2022-08-10 11:45AM EDT | 625.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 41.75% |
| COST220819C00635000 | 2022-08-10 1:16PM EDT | 635.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 11 | 40.82% |
| COST220819C00640000 | 2022-08-02 12:41PM EDT | 640.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 46.97% |
| COST220819C00650000 | 2022-07-15 9:30AM EDT | 650.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 48.63% |
| COST220819C00660000 | 2022-07-21 11:13AM EDT | 660.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 50.00% |
| COST220819C00670000 | 2022-08-09 9:30AM EDT | 670.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 88 | 50.39% |
| COST220819C00680000 | 2022-08-05 2:45PM EDT | 680.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 368 | 51.17% |
| COST220819C00690000 | 2022-08-04 1:13PM EDT | 690.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 53.91% |
| COST220819C00700000 | 2022-08-04 3:34PM EDT | 700.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 38 | 139 | 52.34% |
| COST220819C00710000 | 2022-08-04 1:55PM EDT | 710.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 57.03% |
| COST220819C00720000 | 2022-08-09 2:11PM EDT | 720.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 6 | 264 | 74.02% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00230000 | 2022-07-11 10:24AM EDT | 230.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 167.19% |
| COST220819P00260000 | 2022-07-08 12:51PM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 134.38% |
| COST220819P00270000 | 2022-06-28 12:50PM EDT | 270.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 159.77% |
| COST220819P00275000 | 2022-07-26 2:38PM EDT | 275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 134.38% |
| COST220819P00280000 | 2022-06-23 11:38AM EDT | 280.00 | 0.35 | 0.00 | 0.24 | 0.00 | - | - | 2 | 157.42% |
| COST220819P00285000 | 2022-07-08 3:13PM EDT | 285.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 6 | 6 | 142.97% |
| COST220819P00290000 | 2022-07-08 3:13PM EDT | 290.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 21 | 144.14% |
| COST220819P00295000 | 2022-07-01 1:54PM EDT | 295.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 133.59% |
| COST220819P00300000 | 2022-07-28 3:50PM EDT | 300.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 608 | 134.38% |
| COST220819P00305000 | 2022-07-26 9:36AM EDT | 305.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 114.06% |
| COST220819P00310000 | 2022-07-26 1:10PM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 110.94% |
| COST220819P00315000 | 2022-07-26 1:09PM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 107.81% |
| COST220819P00320000 | 2022-08-09 9:46AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 66 | 96.88% |
| COST220819P00325000 | 2022-07-26 1:09PM EDT | 325.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 43 | 101.56% |
| COST220819P00330000 | 2022-07-27 10:00AM EDT | 330.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 99.22% |
| COST220819P00335000 | 2022-08-10 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 335 | 93.75% |
| COST220819P00340000 | 2022-08-09 9:56AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 154 | 85.94% |
| COST220819P00345000 | 2022-08-02 12:03PM EDT | 345.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 154 | 87.50% |
| COST220819P00350000 | 2022-08-09 3:46PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 696 | 87.50% |
| COST220819P00355000 | 2022-07-28 3:48PM EDT | 355.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 93.75% |
| COST220819P00360000 | 2022-08-08 12:36PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 82.81% |
| COST220819P00365000 | 2022-08-09 9:46AM EDT | 365.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 89.06% |
| COST220819P00370000 | 2022-08-08 9:58AM EDT | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 77.34% |
| COST220819P00375000 | 2022-08-09 11:44AM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 517 | 75.00% |
| COST220819P00380000 | 2022-08-11 9:37AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 248 | 74.22% |
| COST220819P00385000 | 2022-08-09 3:51PM EDT | 385.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 61 | 135 | 74.22% |
| COST220819P00390000 | 2022-08-10 12:20PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 791 | 70.31% |
| COST220819P00395000 | 2022-08-10 3:10PM EDT | 395.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 409 | 67.58% |
| COST220819P00400000 | 2022-08-11 9:40AM EDT | 400.00 | 0.08 | 0.01 | 0.14 | +0.05 | +166.67% | 4 | 595 | 72.46% |
| COST220819P00405000 | 2022-08-08 12:37PM EDT | 405.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 159 | 69.73% |
| COST220819P00410000 | 2022-08-10 10:31AM EDT | 410.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 226 | 66.99% |
| COST220819P00415000 | 2022-08-10 1:07PM EDT | 415.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 242 | 64.84% |
| COST220819P00420000 | 2022-08-10 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 271 | 62.50% |
| COST220819P00425000 | 2022-08-10 1:11PM EDT | 425.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 12 | 580 | 59.38% |
| COST220819P00430000 | 2022-08-10 1:11PM EDT | 430.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 10 | 287 | 58.20% |
| COST220819P00435000 | 2022-08-10 10:19AM EDT | 435.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 13 | 232 | 56.45% |
| COST220819P00440000 | 2022-08-10 9:51AM EDT | 440.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 869 | 54.30% |
| COST220819P00445000 | 2022-08-09 11:01AM EDT | 445.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 2 | 1,695 | 50.78% |
| COST220819P00450000 | 2022-08-11 9:32AM EDT | 450.00 | 0.10 | 0.03 | 0.16 | -0.05 | -33.33% | 5 | 688 | 50.49% |
| COST220819P00455000 | 2022-08-10 11:51AM EDT | 455.00 | 0.12 | 0.03 | 0.17 | 0.00 | - | 5 | 260 | 48.15% |
| COST220819P00460000 | 2022-08-11 9:44AM EDT | 460.00 | 0.10 | 0.10 | 0.18 | -0.04 | -28.57% | 1 | 499 | 45.80% |
| COST220819P00465000 | 2022-08-11 9:44AM EDT | 465.00 | 0.13 | 0.10 | 0.21 | -0.02 | -13.33% | 3 | 274 | 43.99% |
| COST220819P00470000 | 2022-08-11 9:30AM EDT | 470.00 | 0.24 | 0.06 | 0.25 | +0.03 | +14.29% | 1 | 396 | 42.29% |
| COST220819P00475000 | 2022-08-10 3:49PM EDT | 475.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 22 | 396 | 39.70% |
| COST220819P00480000 | 2022-08-11 9:33AM EDT | 480.00 | 0.25 | 0.15 | 0.33 | -0.05 | -16.67% | 1 | 469 | 38.31% |
| COST220819P00485000 | 2022-08-10 2:30PM EDT | 485.00 | 0.34 | 0.22 | 0.40 | 0.00 | - | 27 | 392 | 36.57% |
| COST220819P00490000 | 2022-08-10 3:50PM EDT | 490.00 | 0.38 | 0.29 | 0.45 | 0.00 | - | 77 | 390 | 34.33% |
| COST220819P00492500 | 2022-08-11 9:40AM EDT | 492.50 | 0.46 | 0.35 | 0.50 | +0.06 | +15.00% | 2 | 72 | 33.47% |
| COST220819P00495000 | 2022-08-10 2:58PM EDT | 495.00 | 0.56 | 0.40 | 0.57 | 0.00 | - | 30 | 609 | 32.76% |
| COST220819P00497500 | 2022-08-09 2:15PM EDT | 497.50 | 1.17 | 0.47 | 0.64 | 0.00 | - | 2 | 89 | 31.96% |
| COST220819P00500000 | 2022-08-11 9:52AM EDT | 500.00 | 0.60 | 0.56 | 0.72 | -0.07 | -10.45% | 54 | 1,467 | 31.13% |
| COST220819P00502500 | 2022-08-10 3:12PM EDT | 502.50 | 0.94 | 0.66 | 0.82 | 0.00 | - | 38 | 140 | 30.37% |
| COST220819P00505000 | 2022-08-11 9:37AM EDT | 505.00 | 0.88 | 0.77 | 0.92 | -0.17 | -16.19% | 2 | 451 | 29.49% |
| COST220819P00510000 | 2022-08-11 9:55AM EDT | 510.00 | 1.20 | 1.13 | 1.20 | -0.04 | -3.23% | 6 | 519 | 27.94% |
| COST220819P00512500 | 2022-08-11 9:40AM EDT | 512.50 | 1.39 | 1.32 | 1.51 | -0.05 | -3.47% | 4 | 853 | 27.95% |
| COST220819P00515000 | 2022-08-11 9:40AM EDT | 515.00 | 1.72 | 1.51 | 1.72 | +0.02 | +1.18% | 42 | 801 | 27.12% |
| COST220819P00517500 | 2022-08-10 2:02PM EDT | 517.50 | 2.00 | 1.81 | 2.04 | 0.00 | - | 29 | 424 | 26.67% |
| COST220819P00520000 | 2022-08-11 9:51AM EDT | 520.00 | 2.33 | 2.15 | 2.37 | -0.11 | -4.51% | 7 | 988 | 26.01% |
| COST220819P00522500 | 2022-08-11 9:54AM EDT | 522.50 | 2.69 | 2.51 | 2.75 | -0.03 | -1.10% | 6 | 403 | 25.33% |
| COST220819P00525000 | 2022-08-11 9:54AM EDT | 525.00 | 3.14 | 3.10 | 3.45 | -0.36 | -10.29% | 28 | 810 | 25.60% |
| COST220819P00527500 | 2022-08-11 9:44AM EDT | 527.50 | 3.72 | 3.65 | 3.95 | -0.38 | -9.27% | 45 | 122 | 24.82% |
| COST220819P00530000 | 2022-08-11 9:48AM EDT | 530.00 | 4.30 | 4.25 | 4.60 | -0.30 | -6.52% | 55 | 488 | 24.26% |
| COST220819P00532500 | 2022-08-10 3:55PM EDT | 532.50 | 5.23 | 5.00 | 5.35 | 0.00 | - | 91 | 192 | 23.72% |
| COST220819P00535000 | 2022-08-11 9:50AM EDT | 535.00 | 6.10 | 5.70 | 6.10 | -0.25 | -3.94% | 24 | 370 | 22.85% |
| COST220819P00537500 | 2022-08-11 9:33AM EDT | 537.50 | 6.03 | 6.70 | 7.20 | -0.97 | -13.86% | 1 | 314 | 22.68% |
| COST220819P00540000 | 2022-08-11 9:55AM EDT | 540.00 | 8.12 | 7.80 | 8.45 | -0.41 | -4.81% | 51 | 531 | 22.57% |
| COST220819P00542500 | 2022-08-11 9:48AM EDT | 542.50 | 9.45 | 9.00 | 9.55 | -0.55 | -5.50% | 14 | 106 | 21.62% |
| COST220819P00545000 | 2022-08-11 9:36AM EDT | 545.00 | 10.25 | 10.35 | 10.95 | -0.40 | -3.76% | 1 | 321 | 21.14% |
| COST220819P00547500 | 2022-08-10 2:27PM EDT | 547.50 | 12.28 | 11.80 | 12.55 | 0.00 | - | 22 | 19 | 20.85% |
| COST220819P00550000 | 2022-08-10 3:48PM EDT | 550.00 | 13.57 | 13.50 | 14.45 | 0.00 | - | 39 | 270 | 21.17% |
| COST220819P00552500 | 2022-08-10 1:25PM EDT | 552.50 | 15.80 | - | - | -2.00 | -11.24% | - | - | 0.00% |
| COST220819P00555000 | 2022-08-10 12:29PM EDT | 555.00 | 14.79 | 17.10 | 18.25 | 0.00 | - | 2 | 45 | 20.59% |
| COST220819P00560000 | 2022-08-10 10:59AM EDT | 560.00 | 17.55 | 21.00 | 22.05 | 0.00 | - | 6 | 49 | 16.96% |
| COST220819P00565000 | 2022-08-03 12:47PM EDT | 565.00 | 22.60 | 25.35 | 26.55 | 0.00 | - | 101 | 103 | 0.00% |
| COST220819P00570000 | 2022-08-08 1:34PM EDT | 570.00 | 30.10 | 30.10 | 31.35 | 0.00 | - | 4 | 56 | 0.00% |
| COST220819P00575000 | 2022-08-02 10:10AM EDT | 575.00 | 35.15 | 34.65 | 36.30 | 0.00 | - | 2 | 21 | 0.00% |
| COST220819P00580000 | 2022-08-10 11:56AM EDT | 580.00 | 36.44 | 39.60 | 41.30 | 0.00 | - | 6 | 8 | 0.00% |
| COST220819P00585000 | 2022-08-02 10:19AM EDT | 585.00 | 44.25 | 44.55 | 46.50 | 0.00 | - | 2 | 0 | 0.00% |
| COST220819P00590000 | 2022-07-13 1:02PM EDT | 590.00 | 94.25 | 48.85 | 51.55 | 0.00 | - | 9 | 0 | 0.00% |
| COST220819P00595000 | 2022-07-11 1:48PM EDT | 595.00 | 91.10 | 53.35 | 56.80 | 0.00 | - | 5 | 0 | 30.96% |
| COST220819P00600000 | 2022-07-28 1:51PM EDT | 600.00 | 61.83 | 59.05 | 61.55 | 0.00 | - | 1 | 0 | 0.00% |
| COST220819P00605000 | 2022-07-27 2:35PM EDT | 605.00 | 86.20 | 64.45 | 66.45 | 0.00 | - | 3 | 0 | 0.00% |
| COST220819P00610000 | 2022-07-20 1:32PM EDT | 610.00 | 86.35 | 68.90 | 71.35 | 0.00 | - | 4 | 0 | 0.00% |
| COST220819P00620000 | 2022-07-26 1:06PM EDT | 620.00 | 107.87 | 79.25 | 81.90 | 0.00 | - | 1 | 0 | 43.99% |
| COST220819P00630000 | 2022-07-14 2:18PM EDT | 630.00 | 120.95 | 89.00 | 91.75 | 0.00 | - | - | 0 | 43.75% |
| COST220819P00670000 | 2022-07-14 2:22PM EDT | 670.00 | 159.40 | 128.60 | 132.25 | 0.00 | - | 16 | 0 | 71.39% |
| COST220819P00680000 | 2022-07-14 2:32PM EDT | 680.00 | 168.90 | 138.55 | 142.15 | 0.00 | - | - | 0 | 73.39% |
| COST220819P00700000 | 2022-07-27 2:35PM EDT | 700.00 | 180.80 | 158.60 | 162.05 | 0.00 | - | - | 0 | 78.52% |
© 2022 Yahoo. All rights reserved.
