Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,900.03 -1,539.78 (-2.39%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00340000 | 2024-03-20 2:49PM EDT | 340.00 | 401.57 | 365.05 | 374.70 | 0.00 | - | 2 | 12 | 0.00% |
| COST240517C00350000 | 2024-03-11 9:49AM EDT | 350.00 | 368.65 | 366.00 | 374.25 | 0.00 | - | 3 | 6 | 0.00% |
| COST240517C00360000 | 2024-03-08 11:01AM EDT | 360.00 | 386.55 | 351.55 | 359.85 | 0.00 | - | 1 | 23 | 0.00% |
| COST240517C00370000 | 2024-03-08 10:54AM EDT | 370.00 | 381.45 | 341.60 | 349.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00380000 | 2024-02-26 10:45AM EDT | 380.00 | 367.25 | 349.50 | 357.30 | 0.00 | - | 1 | 1 | 164.59% |
| COST240517C00390000 | 2024-03-06 11:09AM EDT | 390.00 | 382.65 | 321.50 | 329.95 | 0.00 | - | 1 | 1 | 0.00% |
| COST240517C00420000 | 2024-03-28 9:58AM EDT | 420.00 | 314.08 | 306.00 | 315.25 | 0.00 | - | 1 | 0 | 117.11% |
| COST240517C00475000 | 2024-01-18 3:05PM EDT | 475.00 | 214.90 | 250.00 | 258.15 | 0.00 | - | 4 | 1 | 113.75% |
| COST240517C00490000 | 2024-02-20 10:30AM EDT | 490.00 | 245.13 | 252.85 | 260.85 | 0.00 | - | 2 | 3 | 160.10% |
| COST240517C00505000 | 2024-04-19 2:39PM EDT | 505.00 | 225.56 | 222.00 | 230.00 | +23.53 | +11.65% | 1 | 2 | 85.57% |
| COST240517C00515000 | 2024-04-08 9:38AM EDT | 515.00 | 199.79 | 212.20 | 220.00 | 0.00 | - | 2 | 2 | 82.48% |
| COST240517C00525000 | 2024-04-23 10:47AM EDT | 525.00 | 197.60 | 202.00 | 210.00 | 0.00 | - | 1 | 2 | 77.83% |
| COST240517C00535000 | 2024-04-22 12:23PM EDT | 535.00 | 175.38 | 192.00 | 199.90 | 0.00 | - | 1 | 1 | 73.66% |
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 540.00 | 177.45 | 187.30 | 194.80 | 0.00 | - | 1 | 4 | 72.53% |
| COST240517C00545000 | 2024-01-19 2:20PM EDT | 545.00 | 157.65 | 181.25 | 190.80 | 0.00 | - | 1 | 1 | 70.48% |
| COST240517C00550000 | 2024-04-26 11:39AM EDT | 550.00 | 180.06 | 177.05 | 185.20 | +0.06 | +0.03% | 1 | 6 | 69.34% |
| COST240517C00555000 | 2024-04-12 1:25PM EDT | 555.00 | 175.21 | 172.90 | 180.20 | 0.00 | - | 1 | 3 | 70.23% |
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 560.00 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 67.09% |
| COST240517C00565000 | 2024-04-16 2:33PM EDT | 565.00 | 153.78 | 162.60 | 170.25 | 0.00 | - | 1 | 12 | 65.69% |
| COST240517C00570000 | 2024-04-25 10:59AM EDT | 570.00 | 146.45 | 158.55 | 165.30 | 0.00 | - | 1 | 7 | 66.63% |
| COST240517C00575000 | 2024-03-25 12:08PM EDT | 575.00 | 157.10 | 147.55 | 153.70 | 0.00 | - | 1 | 2 | 0.00% |
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 580.00 | 141.25 | 147.00 | 155.30 | 0.00 | - | 3 | 7 | 58.51% |
| COST240517C00585000 | 2024-04-19 2:59PM EDT | 585.00 | 123.01 | 142.25 | 150.30 | 0.00 | - | 6 | 10 | 57.43% |
| COST240517C00590000 | 2024-04-24 2:35PM EDT | 590.00 | 134.75 | 138.75 | 144.65 | 0.00 | - | 3 | 4 | 57.90% |
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 595.00 | 129.90 | 132.00 | 140.45 | 0.00 | - | 1 | 2 | 53.55% |
| COST240517C00600000 | 2024-04-26 11:00AM EDT | 600.00 | 130.39 | 127.60 | 135.45 | +17.29 | +15.29% | 1 | 13 | 53.33% |
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 605.00 | 102.68 | 122.10 | 129.65 | 0.00 | - | 2 | 4 | 63.82% |
| COST240517C00610000 | 2024-04-24 11:34AM EDT | 610.00 | 113.35 | 118.95 | 124.50 | 0.00 | - | 1 | 4 | 50.64% |
| COST240517C00615000 | 2024-04-24 3:29PM EDT | 615.00 | 109.96 | 113.05 | 120.55 | 0.00 | - | 2 | 9 | 62.40% |
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 620.00 | 104.65 | 107.20 | 114.85 | 0.00 | - | 1 | 23 | 58.15% |
| COST240517C00625000 | 2024-04-26 2:56PM EDT | 625.00 | 106.15 | 102.30 | 110.60 | +23.77 | +28.85% | 1 | 11 | 58.25% |
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 630.00 | 94.30 | 98.60 | 105.65 | 0.00 | - | 6 | 15 | 56.24% |
| COST240517C00635000 | 2024-04-25 10:59AM EDT | 635.00 | 83.50 | 93.00 | 100.70 | 0.00 | - | 1 | 23 | 54.22% |
| COST240517C00640000 | 2024-04-24 11:34AM EDT | 640.00 | 83.77 | 89.00 | 95.50 | 0.00 | - | 1 | 18 | 51.53% |
| COST240517C00645000 | 2024-04-24 11:14AM EDT | 645.00 | 80.80 | 83.00 | 90.80 | 0.00 | - | 20 | 46 | 50.17% |
| COST240517C00650000 | 2024-04-16 2:21PM EDT | 650.00 | 70.55 | 78.05 | 85.90 | 0.00 | - | 26 | 44 | 48.25% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 655.00 | 63.50 | 74.20 | 81.00 | 0.00 | - | 2 | 12 | 46.31% |
| COST240517C00660000 | 2024-04-24 1:42PM EDT | 660.00 | 63.99 | 68.25 | 76.00 | 0.00 | - | 1 | 18 | 44.12% |
| COST240517C00665000 | 2024-04-18 1:24PM EDT | 665.00 | 51.26 | 63.40 | 71.20 | 0.00 | - | 1 | 32 | 42.37% |
| COST240517C00670000 | 2024-04-22 1:54PM EDT | 670.00 | 51.25 | 58.55 | 66.45 | 0.00 | - | 1 | 52 | 40.69% |
| COST240517C00675000 | 2024-04-23 3:10PM EDT | 675.00 | 50.46 | 56.45 | 60.05 | 0.00 | - | 9 | 43 | 35.37% |
| COST240517C00680000 | 2024-04-26 1:00PM EDT | 680.00 | 53.30 | 51.35 | 55.25 | +19.10 | +55.85% | 1 | 73 | 33.62% |
| COST240517C00685000 | 2024-04-25 11:28AM EDT | 685.00 | 38.71 | 47.00 | 50.20 | 0.00 | - | 1 | 67 | 31.30% |
| COST240517C00690000 | 2024-04-26 3:14PM EDT | 690.00 | 43.70 | 41.55 | 45.40 | +9.19 | +26.63% | 1 | 88 | 29.45% |
| COST240517C00695000 | 2024-04-24 3:09PM EDT | 695.00 | 33.92 | 37.90 | 40.45 | 0.00 | - | 21 | 109 | 27.25% |
| COST240517C00700000 | 2024-04-26 10:06AM EDT | 700.00 | 32.60 | 32.90 | 36.60 | +4.64 | +16.60% | 3 | 331 | 26.99% |
| COST240517C00705000 | 2024-04-26 3:23PM EDT | 705.00 | 31.11 | 30.30 | 31.50 | +8.81 | +39.51% | 7 | 153 | 24.34% |
| COST240517C00710000 | 2024-04-26 3:10PM EDT | 710.00 | 26.62 | 26.35 | 27.55 | +5.37 | +25.27% | 19 | 358 | 23.50% |
| COST240517C00715000 | 2024-04-26 3:46PM EDT | 715.00 | 23.90 | 22.60 | 23.60 | +5.55 | +30.25% | 27 | 399 | 22.41% |
| COST240517C00720000 | 2024-04-26 3:46PM EDT | 720.00 | 19.80 | 19.25 | 20.15 | +4.54 | +29.75% | 103 | 482 | 21.80% |
| COST240517C00725000 | 2024-04-26 3:58PM EDT | 725.00 | 16.43 | 16.00 | 16.90 | +4.53 | +38.07% | 84 | 378 | 21.15% |
| COST240517C00730000 | 2024-04-26 3:59PM EDT | 730.00 | 13.55 | 13.50 | 13.85 | +3.00 | +28.44% | 220 | 1,219 | 20.42% |
| COST240517C00735000 | 2024-04-26 3:58PM EDT | 735.00 | 10.95 | 10.85 | 11.30 | +2.71 | +32.89% | 176 | 585 | 20.01% |
| COST240517C00740000 | 2024-04-26 3:58PM EDT | 740.00 | 8.90 | 8.80 | 9.20 | +2.50 | +39.06% | 291 | 1,362 | 19.84% |
| COST240517C00745000 | 2024-04-26 3:58PM EDT | 745.00 | 6.90 | 6.80 | 7.35 | +1.92 | +38.55% | 116 | 524 | 19.63% |
| COST240517C00750000 | 2024-04-26 3:58PM EDT | 750.00 | 5.45 | 5.30 | 5.70 | +1.55 | +39.74% | 219 | 1,967 | 19.30% |
| COST240517C00755000 | 2024-04-26 3:51PM EDT | 755.00 | 4.60 | 4.05 | 4.45 | +1.31 | +39.82% | 92 | 394 | 19.22% |
| COST240517C00760000 | 2024-04-26 3:58PM EDT | 760.00 | 3.15 | 3.10 | 3.45 | +0.85 | +36.96% | 138 | 489 | 19.20% |
| COST240517C00765000 | 2024-04-26 3:41PM EDT | 765.00 | 2.48 | 2.33 | 2.63 | +0.46 | +22.77% | 40 | 313 | 19.16% |
| COST240517C00770000 | 2024-04-26 3:46PM EDT | 770.00 | 1.90 | 1.57 | 1.97 | +0.64 | +50.79% | 82 | 356 | 19.10% |
| COST240517C00775000 | 2024-04-26 3:48PM EDT | 775.00 | 1.50 | 1.34 | 1.54 | +0.50 | +50.00% | 143 | 1,001 | 19.33% |
| COST240517C00780000 | 2024-04-26 3:22PM EDT | 780.00 | 1.08 | 0.97 | 1.14 | +0.31 | +40.26% | 23 | 464 | 19.33% |
| COST240517C00785000 | 2024-04-26 3:33PM EDT | 785.00 | 0.79 | 0.79 | 0.89 | +0.18 | +29.51% | 26 | 232 | 19.61% |
| COST240517C00790000 | 2024-04-26 3:53PM EDT | 790.00 | 0.67 | 0.54 | 0.71 | +0.17 | +34.00% | 22 | 481 | 19.97% |
| COST240517C00795000 | 2024-04-26 2:18PM EDT | 795.00 | 0.46 | 0.43 | 0.61 | -0.10 | -17.86% | 35 | 149 | 20.59% |
| COST240517C00800000 | 2024-04-26 3:50PM EDT | 800.00 | 0.44 | 0.36 | 0.49 | +0.13 | +41.94% | 70 | 882 | 20.95% |
| COST240517C00805000 | 2024-04-26 1:19PM EDT | 805.00 | 0.32 | 0.26 | 0.43 | +0.04 | +14.29% | 10 | 263 | 21.61% |
| COST240517C00810000 | 2024-04-26 9:33AM EDT | 810.00 | 0.21 | 0.20 | 0.37 | -0.02 | -8.70% | 2 | 191 | 22.17% |
| COST240517C00815000 | 2024-04-22 9:47AM EDT | 815.00 | 0.22 | 0.16 | 0.33 | 0.00 | - | 1 | 139 | 22.84% |
| COST240517C00820000 | 2024-04-25 3:39PM EDT | 820.00 | 0.18 | 0.13 | 0.29 | 0.00 | - | 3 | 82 | 23.44% |
| COST240517C00825000 | 2024-04-24 12:47PM EDT | 825.00 | 0.16 | 0.10 | 0.26 | -0.02 | -11.11% | 1 | 967 | 24.07% |
| COST240517C00830000 | 2024-04-25 12:08PM EDT | 830.00 | 0.15 | 0.08 | 0.24 | 0.00 | - | 30 | 93 | 24.78% |
| COST240517C00835000 | 2024-04-24 3:47PM EDT | 835.00 | 0.16 | 0.10 | 0.22 | 0.00 | - | 1 | 113 | 25.44% |
| COST240517C00840000 | 2024-04-22 1:20PM EDT | 840.00 | 0.12 | 0.08 | 1.50 | 0.00 | - | 59 | 117 | 36.34% |
| COST240517C00845000 | 2024-04-22 10:40AM EDT | 845.00 | 0.12 | 0.06 | 0.56 | 0.00 | - | 3 | 48 | 31.37% |
| COST240517C00850000 | 2024-04-23 10:10AM EDT | 850.00 | 0.12 | 0.05 | 0.48 | 0.00 | - | 25 | 302 | 31.64% |
| COST240517C00855000 | 2024-04-19 1:36PM EDT | 855.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 2 | 56 | 36.89% |
| COST240517C00860000 | 2024-04-18 12:53PM EDT | 860.00 | 0.16 | 0.05 | 0.53 | 0.00 | - | 1 | 123 | 34.16% |
| COST240517C00865000 | 2024-04-18 1:46PM EDT | 865.00 | 0.40 | 0.04 | 0.39 | 0.00 | - | 1 | 52 | 33.57% |
| COST240517C00870000 | 2024-04-23 3:22PM EDT | 870.00 | 1.60 | 0.04 | 1.50 | 0.00 | - | 2 | 189 | 43.24% |
| COST240517C00875000 | 2024-04-19 9:40AM EDT | 875.00 | 0.21 | 0.04 | 0.91 | 0.00 | - | 1 | 809 | 40.49% |
| COST240517C00880000 | 2024-04-19 3:15PM EDT | 880.00 | 0.10 | 0.03 | 0.66 | 0.00 | - | 3 | 110 | 39.39% |
| COST240517C00885000 | 2024-04-19 1:52PM EDT | 885.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 2 | 115 | 38.70% |
| COST240517C00890000 | 2024-03-13 10:17AM EDT | 890.00 | 0.86 | 0.09 | 0.34 | 0.00 | - | 11 | 137 | 37.53% |
| COST240517C00895000 | 2024-04-15 3:23PM EDT | 895.00 | 0.17 | 0.02 | 1.14 | 0.00 | - | 1 | 15 | 46.29% |
| COST240517C00900000 | 2024-04-23 12:33PM EDT | 900.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 2 | 1,075 | 36.72% |
| COST240517C00905000 | 2024-04-02 1:25PM EDT | 905.00 | 0.23 | 0.02 | 2.57 | 0.00 | - | 1 | 69 | 56.40% |
| COST240517C00910000 | 2024-04-09 1:49PM EDT | 910.00 | 0.10 | 0.02 | 1.00 | 0.00 | - | 1 | 64 | 48.22% |
| COST240517C00915000 | 2024-03-20 3:02PM EDT | 915.00 | 0.40 | 0.00 | 0.42 | 0.00 | - | 1 | 205 | 43.14% |
| COST240517C00920000 | 2024-04-05 10:46AM EDT | 920.00 | 0.25 | 0.02 | 0.33 | 0.00 | - | 1 | 126 | 42.60% |
| COST240517C00925000 | 2024-04-10 11:00AM EDT | 925.00 | 0.08 | 0.02 | 1.07 | 0.00 | - | 1 | 15 | 51.69% |
| COST240517C00930000 | 2024-03-20 2:53PM EDT | 930.00 | 0.34 | 0.01 | 0.30 | 0.00 | - | 1 | 67 | 43.75% |
| COST240517C00935000 | 2024-04-09 11:31AM EDT | 935.00 | 0.05 | 0.02 | 1.00 | 0.00 | - | 10 | 27 | 52.99% |
| COST240517C00940000 | 2024-03-27 9:50AM EDT | 940.00 | 0.28 | 0.01 | 0.15 | 0.00 | - | 3 | 43 | 41.80% |
| COST240517C00945000 | 2024-04-01 2:38PM EDT | 945.00 | 0.20 | 0.02 | 1.50 | 0.00 | - | 18 | 52 | 52.54% |
| COST240517C00950000 | 2024-04-15 10:15AM EDT | 950.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 70 | 43.31% |
| COST240517C00955000 | 2024-03-22 3:46PM EDT | 955.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 10 | 111 | 51.81% |
| COST240517C00960000 | 2024-04-05 9:30AM EDT | 960.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 16 | 44.82% |
| COST240517C00965000 | 2024-04-08 3:47PM EDT | 965.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 20 | 24 | 45.90% |
| COST240517C00970000 | 2024-04-22 11:54AM EDT | 970.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 51 | 40.63% |
| COST240517C00975000 | 2024-04-22 11:00AM EDT | 975.00 | 0.03 | 0.01 | 0.60 | 0.00 | - | 1 | 49 | 51.07% |
| COST240517C00980000 | 2024-04-24 1:34PM EDT | 980.00 | 0.01 | 0.01 | 3.95 | 0.00 | - | 1 | 10 | 68.49% |
| COST240517C00985000 | 2024-04-04 3:59PM EDT | 985.00 | 0.07 | 0.01 | 4.30 | 0.00 | - | 5 | 32 | 70.51% |
| COST240517C00990000 | 2024-04-04 11:04AM EDT | 990.00 | 0.01 | 0.01 | 4.30 | 0.00 | - | 1 | 5 | 71.44% |
| COST240517C00995000 | 2024-04-05 2:17PM EDT | 995.00 | 0.52 | 0.01 | 1.05 | 0.00 | - | 14 | 46 | 58.08% |
| COST240517C01000000 | 2024-04-26 11:43AM EDT | 1,000.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 10 | 948 | 45.31% |
| COST240517C01020000 | 2024-04-16 11:41AM EDT | 1,020.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 352 | 50.10% |
| COST240517C01040000 | 2024-04-08 2:32PM EDT | 1,040.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 6 | 56.25% |
| COST240517C01080000 | 2024-04-26 10:53AM EDT | 1,080.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 252 | 51.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00340000 | 2024-04-01 9:30AM EDT | 340.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 4 | 14 | 163.67% |
| COST240517P00390000 | 2024-03-12 1:38PM EDT | 390.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 107.81% |
| COST240517P00400000 | 2024-03-12 12:12PM EDT | 400.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 12 | 12 | 94.73% |
| COST240517P00410000 | 2024-04-08 10:29AM EDT | 410.00 | 0.20 | 0.00 | 0.52 | 0.00 | - | - | 1 | 96.39% |
| COST240517P00420000 | 2024-01-10 3:15PM EDT | 420.00 | 0.23 | 0.00 | 0.68 | 0.00 | - | - | 1 | 95.70% |
| COST240517P00440000 | 2024-01-16 12:51PM EDT | 440.00 | 0.44 | 0.07 | 0.55 | 0.00 | - | - | 0 | 87.30% |
| COST240517P00450000 | 2024-04-04 3:29PM EDT | 450.00 | 0.22 | 0.00 | 4.00 | 0.00 | - | 3 | 13 | 110.11% |
| COST240517P00455000 | 2024-04-26 2:19PM EDT | 455.00 | 0.01 | 0.00 | 3.75 | -0.02 | -66.67% | 1 | 11 | 106.69% |
| COST240517P00460000 | 2024-03-19 10:08AM EDT | 460.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 10 | 12 | 97.75% |
| COST240517P00465000 | 2024-04-18 12:33PM EDT | 465.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 67.38% |
| COST240517P00470000 | 2024-04-19 10:23AM EDT | 470.00 | 0.03 | 0.01 | 3.80 | 0.00 | - | 1 | 11 | 100.59% |
| COST240517P00475000 | 2024-03-27 11:07AM EDT | 475.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 8 | 66.60% |
| COST240517P00485000 | 2024-04-26 3:47PM EDT | 485.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 3 | 9 | 53.52% |
| COST240517P00490000 | 2024-02-12 12:41PM EDT | 490.00 | 0.56 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 67.09% |
| COST240517P00500000 | 2024-04-22 2:27PM EDT | 500.00 | 0.05 | 0.02 | 0.37 | 0.00 | - | 1 | 66 | 63.38% |
| COST240517P00505000 | 2024-04-17 12:14PM EDT | 505.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 1 | 4 | 58.11% |
| COST240517P00510000 | 2024-04-22 2:41PM EDT | 510.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 95 | 107 | 51.37% |
| COST240517P00515000 | 2024-03-04 12:17PM EDT | 515.00 | 0.44 | 0.04 | 3.70 | 0.00 | - | 5 | 9 | 82.10% |
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 520.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 10 | 53.32% |
| COST240517P00525000 | 2024-04-23 2:42PM EDT | 525.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 9 | 78.48% |
| COST240517P00530000 | 2024-04-23 3:16PM EDT | 530.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 2 | 81 | 51.37% |
| COST240517P00535000 | 2024-03-08 10:47AM EDT | 535.00 | 0.27 | 0.06 | 5.15 | 0.00 | - | 4 | 9 | 79.48% |
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 540.00 | 0.05 | 0.00 | 3.85 | 0.00 | - | 5 | 15 | 72.96% |
| COST240517P00545000 | 2024-04-22 1:26PM EDT | 545.00 | 0.11 | 0.00 | 3.85 | 0.00 | - | 1 | 5 | 71.08% |
| COST240517P00550000 | 2024-04-23 1:26PM EDT | 550.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 35 | 94 | 50.29% |
| COST240517P00555000 | 2024-04-09 1:26PM EDT | 555.00 | 0.21 | 0.00 | 3.85 | 0.00 | - | 1 | 7 | 67.37% |
| COST240517P00560000 | 2024-04-10 10:08AM EDT | 560.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | 1 | 59 | 65.53% |
| COST240517P00565000 | 2024-04-08 3:39PM EDT | 565.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 49.00% |
| COST240517P00570000 | 2024-04-22 3:00PM EDT | 570.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 2 | 60 | 49.07% |
| COST240517P00575000 | 2024-04-19 12:09PM EDT | 575.00 | 0.30 | 0.06 | 2.63 | 0.00 | - | 3 | 45 | 56.03% |
| COST240517P00580000 | 2024-04-22 1:33PM EDT | 580.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 8 | 512 | 52.15% |
| COST240517P00585000 | 2024-04-12 2:56PM EDT | 585.00 | 0.35 | 0.06 | 0.91 | 0.00 | - | 1 | 60 | 49.05% |
| COST240517P00590000 | 2024-04-24 10:23AM EDT | 590.00 | 0.16 | 0.07 | 2.05 | -0.20 | -55.56% | 1 | 70 | 55.39% |
| COST240517P00595000 | 2024-04-24 12:01PM EDT | 595.00 | 0.16 | 0.07 | 2.68 | 0.00 | - | 25 | 46 | 56.85% |
| COST240517P00600000 | 2024-04-26 10:38AM EDT | 600.00 | 0.17 | 0.08 | 0.60 | -0.06 | -26.09% | 1 | 215 | 41.25% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 605.00 | 0.27 | 0.08 | 0.54 | 0.00 | - | 25 | 64 | 39.09% |
| COST240517P00610000 | 2024-04-26 12:55PM EDT | 610.00 | 0.16 | 0.09 | 0.26 | -0.10 | -38.46% | 5 | 78 | 33.74% |
| COST240517P00615000 | 2024-04-26 10:43AM EDT | 615.00 | 0.22 | 0.10 | 0.50 | -0.14 | -38.89% | 10 | 79 | 35.69% |
| COST240517P00620000 | 2024-04-25 10:39AM EDT | 620.00 | 0.39 | 0.12 | 0.28 | 0.00 | - | 14 | 102 | 31.37% |
| COST240517P00625000 | 2024-04-26 2:44PM EDT | 625.00 | 0.26 | 0.14 | 0.30 | -0.14 | -35.00% | 7 | 235 | 30.32% |
| COST240517P00630000 | 2024-04-26 12:52PM EDT | 630.00 | 0.27 | 0.20 | 0.33 | -0.15 | -35.71% | 20 | 168 | 29.37% |
| COST240517P00635000 | 2024-04-25 2:58PM EDT | 635.00 | 0.60 | 0.21 | 0.37 | 0.00 | - | 3 | 95 | 28.49% |
| COST240517P00640000 | 2024-04-26 2:13PM EDT | 640.00 | 0.34 | 0.25 | 0.41 | -0.30 | -46.87% | 25 | 154 | 27.54% |
| COST240517P00645000 | 2024-04-26 11:42AM EDT | 645.00 | 0.42 | 0.30 | 0.42 | -0.25 | -37.31% | 11 | 418 | 26.25% |
| COST240517P00650000 | 2024-04-26 3:37PM EDT | 650.00 | 0.44 | 0.41 | 0.52 | -0.40 | -47.62% | 79 | 561 | 25.76% |
| COST240517P00655000 | 2024-04-26 11:42AM EDT | 655.00 | 0.55 | 0.44 | 0.61 | -0.39 | -41.49% | 31 | 474 | 25.01% |
| COST240517P00660000 | 2024-04-26 3:04PM EDT | 660.00 | 0.63 | 0.54 | 0.69 | -0.42 | -40.00% | 32 | 632 | 24.10% |
| COST240517P00665000 | 2024-04-26 3:43PM EDT | 665.00 | 0.74 | 0.64 | 0.81 | -0.61 | -45.19% | 54 | 315 | 23.33% |
| COST240517P00670000 | 2024-04-26 3:18PM EDT | 670.00 | 0.88 | 0.84 | 0.96 | -0.62 | -41.33% | 73 | 724 | 22.58% |
| COST240517P00675000 | 2024-04-26 2:50PM EDT | 675.00 | 1.12 | 1.07 | 1.24 | -0.72 | -39.13% | 70 | 504 | 22.26% |
| COST240517P00680000 | 2024-04-26 3:48PM EDT | 680.00 | 1.26 | 1.30 | 1.44 | -1.08 | -46.15% | 153 | 559 | 21.38% |
| COST240517P00685000 | 2024-04-26 3:40PM EDT | 685.00 | 1.65 | 1.65 | 1.86 | -1.22 | -42.51% | 131 | 695 | 21.08% |
| COST240517P00690000 | 2024-04-26 3:54PM EDT | 690.00 | 2.08 | 2.04 | 2.20 | -1.42 | -40.57% | 179 | 964 | 20.26% |
| COST240517P00695000 | 2024-04-26 3:54PM EDT | 695.00 | 2.63 | 2.57 | 2.78 | -1.57 | -37.38% | 67 | 530 | 19.86% |
| COST240517P00700000 | 2024-04-26 3:57PM EDT | 700.00 | 3.35 | 3.20 | 3.50 | -1.98 | -37.15% | 471 | 1,488 | 19.45% |
| COST240517P00705000 | 2024-04-26 3:46PM EDT | 705.00 | 4.22 | 4.00 | 4.40 | -2.42 | -36.45% | 49 | 574 | 19.08% |
| COST240517P00710000 | 2024-04-26 3:45PM EDT | 710.00 | 5.32 | 5.10 | 5.50 | -2.31 | -30.28% | 68 | 895 | 18.71% |
| COST240517P00715000 | 2024-04-26 3:55PM EDT | 715.00 | 6.63 | 6.30 | 6.80 | -3.17 | -32.35% | 73 | 1,127 | 18.31% |
| COST240517P00720000 | 2024-04-26 3:49PM EDT | 720.00 | 8.00 | 7.80 | 8.40 | -4.22 | -34.53% | 114 | 1,048 | 17.97% |
| COST240517P00725000 | 2024-04-26 3:53PM EDT | 725.00 | 9.50 | 9.65 | 10.30 | -4.80 | -33.57% | 95 | 1,878 | 17.65% |
| COST240517P00730000 | 2024-04-26 3:46PM EDT | 730.00 | 11.64 | 11.95 | 12.40 | -4.76 | -29.02% | 158 | 368 | 17.17% |
| COST240517P00735000 | 2024-04-26 3:50PM EDT | 735.00 | 14.10 | 14.45 | 14.95 | -5.30 | -27.32% | 56 | 222 | 16.87% |
| COST240517P00740000 | 2024-04-26 3:21PM EDT | 740.00 | 17.13 | 17.30 | 17.85 | -6.11 | -26.29% | 6 | 384 | 16.58% |
| COST240517P00745000 | 2024-04-26 1:38PM EDT | 745.00 | 20.38 | 20.05 | 21.35 | -3.85 | -15.89% | 5 | 218 | 16.72% |
| COST240517P00750000 | 2024-04-26 3:56PM EDT | 750.00 | 24.40 | 22.70 | 24.85 | -6.40 | -20.78% | 5 | 324 | 16.38% |
| COST240517P00755000 | 2024-04-24 9:30AM EDT | 755.00 | 37.02 | 26.35 | 29.15 | 0.00 | - | 1 | 184 | 17.05% |
| COST240517P00760000 | 2024-04-24 9:30AM EDT | 760.00 | 41.52 | 29.35 | 33.55 | 0.00 | - | 1 | 95 | 17.64% |
| COST240517P00765000 | 2024-04-25 3:45PM EDT | 765.00 | 45.11 | 32.95 | 37.65 | 0.00 | - | 1 | 121 | 17.11% |
| COST240517P00770000 | 2024-04-23 1:23PM EDT | 770.00 | 49.53 | 38.15 | 42.60 | 0.00 | - | 1 | 21 | 18.56% |
| COST240517P00775000 | 2024-04-03 3:35PM EDT | 775.00 | 71.03 | 42.10 | 47.90 | 0.00 | - | 170 | 3 | 21.01% |
| COST240517P00780000 | 2024-04-10 10:50AM EDT | 780.00 | 60.50 | 48.40 | 53.50 | 0.00 | - | 2 | 0 | 24.27% |
| COST240517P00785000 | 2024-04-03 3:35PM EDT | 785.00 | 81.36 | 51.75 | 59.05 | 0.00 | - | 20 | 4 | 27.33% |
| COST240517P00790000 | 2024-04-25 10:04AM EDT | 790.00 | 71.37 | 57.25 | 63.40 | 0.00 | - | 1 | 0 | 27.09% |
| COST240517P00795000 | 2024-04-10 2:33PM EDT | 795.00 | 70.75 | 61.75 | 69.45 | 0.00 | - | 7 | 0 | 31.55% |
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 800.00 | 78.78 | 66.95 | 74.45 | 0.00 | - | 1 | 0 | 33.10% |
| COST240517P00805000 | 2024-04-25 3:51PM EDT | 805.00 | 83.80 | 71.60 | 79.45 | 0.00 | - | 1 | 0 | 34.63% |
| COST240517P00810000 | 2024-03-22 1:31PM EDT | 810.00 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 68.77% |
| COST240517P00815000 | 2024-03-06 3:27PM EDT | 815.00 | 59.60 | 96.60 | 104.80 | 0.00 | - | 13 | 0 | 61.68% |
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 820.00 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 72.82% |
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 825.00 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 65.30% |
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 835.00 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 69.32% |
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 840.00 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 34.67% |
| COST240517P00850000 | 2024-03-07 2:42PM EDT | 850.00 | 76.05 | 131.70 | 139.70 | 0.00 | - | - | 0 | 73.86% |
| COST240517P00855000 | 2024-03-08 10:35AM EDT | 855.00 | 108.65 | 136.55 | 144.80 | 0.00 | - | 1 | 0 | 75.45% |
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 860.00 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 39.17% |
| COST240517P00865000 | 2024-03-01 1:25PM EDT | 865.00 | 117.11 | 128.00 | 137.00 | 0.00 | - | 2 | 0 | 40.27% |
| COST240517P00875000 | 2024-03-06 11:28AM EDT | 875.00 | 107.85 | 156.45 | 165.40 | 0.00 | - | 2 | 0 | 82.28% |
| COST240517P00890000 | 2024-03-15 3:53PM EDT | 890.00 | 164.40 | 155.05 | 163.50 | 0.00 | - | 2 | 0 | 53.53% |
| COST240517P00900000 | 2024-03-11 10:00AM EDT | 900.00 | 186.85 | 176.00 | 184.10 | 0.00 | - | 1 | 0 | 76.43% |
| COST240517P00905000 | 2024-03-07 10:41AM EDT | 905.00 | 126.21 | 186.80 | 194.65 | 0.00 | - | - | 0 | 90.79% |
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 920.00 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 95.02% |
| COST240517P00925000 | 2024-03-08 4:39PM EDT | 925.00 | 197.30 | 206.60 | 214.80 | 0.00 | - | 1 | 0 | 96.34% |
| COST240517P00940000 | 2024-02-27 12:10PM EDT | 940.00 | 195.97 | 203.00 | 212.00 | 0.00 | - | - | 0 | 55.44% |
| COST240517P00950000 | 2024-03-08 4:39PM EDT | 950.00 | 222.12 | 231.65 | 239.80 | 0.00 | - | 2 | 0 | 103.09% |
| COST240517P00955000 | 2024-03-08 4:39PM EDT | 955.00 | 227.14 | 236.60 | 244.80 | 0.00 | - | 1 | 0 | 104.33% |
| COST240517P00960000 | 2024-03-01 4:35PM EDT | 960.00 | 209.15 | 223.00 | 232.00 | 0.00 | - | 24 | 0 | 59.16% |
| COST240517P00970000 | 2024-03-08 4:39PM EDT | 970.00 | 242.25 | 251.65 | 259.80 | 0.00 | - | 2 | 0 | 108.20% |
| COST240517P00975000 | 2024-03-08 4:39PM EDT | 975.00 | 247.27 | 256.85 | 264.80 | 0.00 | - | 1 | 0 | 109.69% |
| COST240517P01000000 | 2024-03-22 10:20AM EDT | 1,000.00 | 258.24 | 286.05 | 295.55 | 0.00 | - | 4 | 0 | 126.87% |
© 2024 Yahoo. All rights reserved.