Singapore markets close in 2 hours 48 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
795.81+2.74 (+0.35%)
At close: 04:00PM EDT
796.05 +0.24 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C002150002024-01-16 1:11AM EDT215.00314.00--0.00---0.00%
COST240621C002250002024-04-25 10:49AM EDT225.00491.700.000.000.00-400.00%
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-110.00%
COST240621C002350002024-03-25 2:12PM EDT235.00497.08486.95493.800.00-120.00%
COST240621C002400002023-12-26 2:09PM EDT240.00438.000.000.000.00-470.00%
COST240621C002450002024-01-23 2:22PM EDT245.00443.83490.90492.900.00-5180.00%
COST240621C002500002023-12-18 12:38PM EDT250.00429.920.000.000.00-130.00%
COST240621C002550002024-03-25 2:13PM EDT255.00477.25466.60474.100.00-130.00%
COST240621C002600002023-12-13 4:43PM EDT260.00386.480.000.000.00-1110.00%
COST240621C002650002024-04-25 10:49AM EDT265.00452.150.000.000.00-100.00%
COST240621C002700002023-06-14 11:06AM EDT270.00268.65280.10285.450.00-130.00%
COST240621C002750002024-01-16 1:11AM EDT275.00282.77--0.00---0.00%
COST240621C002800002023-12-26 2:08PM EDT280.00399.180.000.000.00-190.00%
COST240621C002850002024-01-16 1:11AM EDT285.00271.72--0.00---0.00%
COST240621C002900002023-09-27 11:17AM EDT290.00282.77258.60264.650.00-1370.00%
COST240621C002950002024-03-11 9:40AM EDT295.00423.500.000.000.00-12300.00%
COST240621C003000002023-08-07 10:18AM EDT300.00271.72255.50261.200.00-5280.00%
COST240621C003050002024-03-11 9:40AM EDT305.00413.100.000.000.00-5330.00%
COST240621C003100002023-10-31 12:50PM EDT310.00252.62287.10294.950.00-12410.00%
COST240621C003150002024-01-16 1:11AM EDT315.00245.00--0.00---0.00%
COST240621C003200002023-11-01 11:05AM EDT320.00243.88282.00285.650.00-8280.00%
COST240621C003250002024-02-29 11:43AM EDT325.00425.47406.00415.150.00-170.00%
COST240621C003300002024-04-16 10:28AM EDT330.00393.59463.00470.400.00-11131.15%
COST240621C003350002024-04-18 2:54PM EDT335.00377.95457.85465.500.00-217128.56%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01184.65187.950.00-260.00%
COST240621C003450002024-01-16 1:11AM EDT345.00161.20--0.00---0.00%
COST240621C003500002024-04-22 9:47AM EDT350.00360.000.000.000.00-100.00%
COST240621C003550002024-01-16 1:11AM EDT355.00212.52--0.00---0.00%
COST240621C003600002024-02-29 11:43AM EDT360.00391.32371.00380.550.00-410.00%
COST240621C003650002024-01-16 1:11AM EDT365.00173.61--0.00---0.00%
COST240621C003700002023-10-03 12:55PM EDT370.00212.52196.15202.650.00-2130.00%
COST240621C003750002024-03-08 11:18AM EDT375.00374.23338.50346.550.00-1140.00%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-2250.00%
COST240621C003850002024-05-10 11:02AM EDT385.00398.290.000.000.00-300.00%
COST240621C003900002023-09-26 11:44AM EDT390.00183.58171.75175.000.00-10140.00%
COST240621C003950002024-01-16 1:11AM EDT395.00164.17--0.00---0.00%
COST240621C004000002024-03-26 10:01AM EDT400.00338.33314.50322.850.00-110.00%
COST240621C004050002023-12-18 10:52AM EDT405.00259.00285.00293.450.00--330.00%
COST240621C004100002023-08-02 3:10PM EDT410.00164.17155.00156.300.00-2390.00%
COST240621C004150002024-03-22 3:59PM EDT415.00325.00293.00302.000.00-10100.00%
COST240621C004200002024-01-25 10:46AM EDT420.00266.50320.30329.000.00-120.00%
COST240621C004250002024-01-02 4:34PM EDT425.00234.65282.85290.600.00-1270.00%
COST240621C004300002023-11-13 1:29PM EDT430.00165.05220.05225.550.00-1110.00%
COST240621C004350002024-03-19 3:50PM EDT435.00303.12275.25284.000.00-2500.00%
COST240621C004400002023-11-09 12:19PM EDT440.00143.40181.50186.700.00-2270.00%
COST240621C004450002024-04-23 12:24PM EDT445.00279.900.000.000.00-100.00%
COST240621C004500002024-01-18 11:16AM EDT450.00240.13277.00284.900.00-110.00%
COST240621C004550002024-01-31 1:59PM EDT455.00251.18299.35302.800.00-1280.00%
COST240621C004600002023-12-19 1:13PM EDT460.00228.24206.65215.500.00-21740.00%
COST240621C004650002024-01-25 11:15AM EDT465.00221.19276.50285.000.00-1570.00%
COST240621C004700002023-12-05 11:29AM EDT470.00155.00197.45206.300.00-4280.00%
COST240621C004750002024-03-05 1:50PM EDT475.00295.85231.50239.450.00-3400.00%
COST240621C004800002023-12-07 4:23PM EDT480.00148.40188.00196.850.00-1670.00%
COST240621C004850002024-05-15 11:20AM EDT485.00304.600.000.000.00-100.00%
COST240621C004900002024-02-28 2:24PM EDT490.00269.53243.35252.800.00-1550.00%
COST240621C004950002024-03-05 1:49PM EDT495.00276.39212.00219.850.00-6630.00%
COST240621C005000002024-05-13 12:01PM EDT500.00283.150.000.000.00-700.00%
COST240621C005050002024-05-07 11:26AM EDT505.00268.500.000.000.00-1000.00%
COST240621C005100002024-04-26 1:22PM EDT510.00223.520.000.000.00-100.00%
COST240621C005150002024-04-29 10:24AM EDT515.00214.950.000.000.00-100.00%
COST240621C005200002024-03-08 2:59PM EDT520.00214.71195.85203.850.00-21160.00%
COST240621C005250002024-04-23 10:47AM EDT525.00200.720.000.000.00-100.00%
COST240621C005300002024-04-18 2:59PM EDT530.00185.57264.05271.950.00-11075.76%
COST240621C005350002024-05-07 3:54PM EDT535.00240.000.000.000.00-100.00%
COST240621C005400002024-02-05 10:30AM EDT540.00182.400.000.000.00-1690.00%
COST240621C005450002024-05-10 3:36PM EDT545.00244.230.000.000.00-300.00%
COST240621C005500002024-04-24 1:11PM EDT550.00175.050.000.000.00-200.00%
COST240621C005550002024-04-29 11:55AM EDT555.00171.230.000.000.00-100.00%
COST240621C005600002024-05-16 2:13PM EDT560.00240.900.000.000.00-100.00%
COST240621C005650002024-05-16 12:26PM EDT565.00237.200.000.000.00-400.00%
COST240621C005700002024-05-13 3:50PM EDT570.00209.650.000.000.00-100.00%
COST240621C005750002024-05-16 11:27AM EDT575.00229.390.000.000.00-200.00%
COST240621C005800002024-05-16 2:13PM EDT580.00222.200.000.000.00-100.00%
COST240621C005850002024-05-16 3:09PM EDT585.00216.000.000.000.00-100.00%
COST240621C005900002024-05-08 11:34AM EDT590.00181.280.000.000.00-100.00%
COST240621C005950002024-05-17 3:03PM EDT595.00203.080.000.000.00-800.00%
COST240621C006000002024-05-17 3:59PM EDT600.00198.650.000.000.00-1000.00%
COST240621C006050002024-05-15 10:20AM EDT605.00182.070.000.000.00-400.00%
COST240621C006100002024-05-16 3:50PM EDT610.00189.000.000.000.00-200.00%
COST240621C006150002024-05-17 3:03PM EDT615.00183.210.000.000.00-100.00%
COST240621C006200002024-05-17 3:03PM EDT620.00178.210.000.000.00-100.00%
COST240621C006250002024-05-17 3:10PM EDT625.00173.560.000.000.00-1000.00%
COST240621C006300002024-05-17 2:24PM EDT630.00167.350.000.000.00-300.00%
COST240621C006350002024-05-17 3:10PM EDT635.00163.560.000.000.00-1000.00%
COST240621C006400002024-05-14 1:21PM EDT640.00139.800.000.000.00-200.00%
COST240621C006450002024-05-13 2:48PM EDT645.00134.880.000.000.00-100.00%
COST240621C006500002024-05-16 3:14PM EDT650.00151.700.000.000.00-100.00%
COST240621C006550002024-05-17 11:40AM EDT655.00141.270.000.000.00-200.00%
COST240621C006600002024-05-13 9:30AM EDT660.00132.910.000.000.00-100.00%
COST240621C006650002024-05-13 10:38AM EDT665.00121.500.000.000.00-400.00%
COST240621C006700002024-05-10 9:39AM EDT670.00118.000.000.000.00-500.00%
COST240621C006750002024-05-16 12:51PM EDT675.00128.800.000.000.00-2100.00%
COST240621C006800002024-05-09 3:36PM EDT680.00104.000.000.000.00-200.00%
COST240621C006850002024-05-17 3:24PM EDT685.00118.050.000.000.00-200.00%
COST240621C006900002024-05-17 12:02PM EDT690.00107.350.000.000.00-200.00%
COST240621C006950002024-05-15 2:11PM EDT695.0098.350.000.000.00-100.00%
COST240621C007000002024-05-16 3:58PM EDT700.0099.140.000.000.00-400.00%
COST240621C007050002024-05-16 10:32AM EDT705.00101.480.000.000.00-100.00%
COST240621C007100002024-05-14 10:38AM EDT710.0074.860.000.000.00-1300.00%
COST240621C007150002024-05-16 11:38AM EDT715.0092.420.000.000.00-200.00%
COST240621C007200002024-05-17 1:22PM EDT720.0080.440.000.000.00-200.00%
COST240621C007250002024-05-16 12:27PM EDT725.0084.750.000.000.00-300.00%
COST240621C007300002024-05-17 3:41PM EDT730.0072.850.000.000.00-100.00%
COST240621C007350002024-05-17 10:47AM EDT735.0067.000.000.000.00-300.00%
COST240621C007400002024-05-17 1:54PM EDT740.0063.390.000.000.00-300.00%
COST240621C007450002024-05-17 3:08PM EDT745.0059.320.000.000.00-400.00%
COST240621C007500002024-05-17 3:47PM EDT750.0056.350.000.000.00-1100.00%
COST240621C007550002024-05-17 3:08PM EDT755.0051.140.000.000.00-200.00%
COST240621C007600002024-05-17 3:22PM EDT760.0047.640.000.000.00-2200.00%
COST240621C007650002024-05-17 2:25PM EDT765.0043.500.000.000.00-800.00%
COST240621C007700002024-05-17 1:26PM EDT770.0039.460.000.000.00-1500.00%
COST240621C007750002024-05-17 3:41PM EDT775.0036.800.000.000.00-1600.00%
COST240621C007800002024-05-17 3:54PM EDT780.0033.290.000.000.00-3100.00%
COST240621C007850002024-05-17 3:54PM EDT785.0030.100.000.000.00-2900.00%
COST240621C007900002024-05-17 3:08PM EDT790.0027.000.000.000.00-8000.00%
COST240621C007950002024-05-17 3:54PM EDT795.0024.410.000.000.00-13000.00%
COST240621C008000002024-05-17 3:59PM EDT800.0021.750.000.000.00-19800.39%
COST240621C008050002024-05-17 3:48PM EDT805.0020.210.000.000.00-9600.78%
COST240621C008100002024-05-17 3:54PM EDT810.0017.380.000.000.00-7901.56%
COST240621C008150002024-05-17 2:22PM EDT815.0015.440.000.000.00-1701.56%
COST240621C008200002024-05-17 3:42PM EDT820.0013.780.000.000.00-2301.56%
COST240621C008250002024-05-17 1:13PM EDT825.0011.800.000.000.00-2703.13%
COST240621C008300002024-05-17 3:53PM EDT830.0010.720.000.000.00-2103.13%
COST240621C008350002024-05-17 3:33PM EDT835.009.350.000.000.00-1303.13%
COST240621C008400002024-05-17 3:53PM EDT840.008.190.000.000.00-1103.13%
COST240621C008450002024-05-17 3:41PM EDT845.007.190.000.000.00-2603.13%
COST240621C008500002024-05-17 2:51PM EDT850.006.200.000.000.00-10006.25%
COST240621C008550002024-05-17 3:53PM EDT855.005.440.000.000.00-5406.25%
COST240621C008600002024-05-17 1:04PM EDT860.004.640.000.000.00-406.25%
COST240621C008650002024-05-17 3:41PM EDT865.004.140.000.000.00-606.25%
COST240621C008700002024-05-17 11:55AM EDT870.003.400.000.000.00-1306.25%
COST240621C008750002024-05-17 2:48PM EDT875.003.140.000.000.00-6006.25%
COST240621C008800002024-05-17 12:50PM EDT880.002.580.000.000.00-106.25%
COST240621C008850002024-05-16 1:59PM EDT885.003.250.000.000.00-306.25%
COST240621C008900002024-05-16 12:15PM EDT890.002.800.000.000.00-606.25%
COST240621C008950002024-05-16 1:36PM EDT895.002.330.000.000.00-1706.25%
COST240621C009000002024-05-17 12:20PM EDT900.001.590.000.000.00-306.25%
COST240621C009050002024-05-17 9:38AM EDT905.001.420.000.000.00-106.25%
COST240621C009100002024-05-17 1:39PM EDT910.001.300.000.000.00-606.25%
COST240621C009150002024-05-16 10:50AM EDT915.001.750.000.000.00-4012.50%
COST240621C009200002024-05-17 1:56PM EDT920.001.010.000.000.00-2012.50%
COST240621C009250002024-05-16 3:01PM EDT925.001.060.000.000.00-5012.50%
COST240621C009300002024-05-17 10:08AM EDT930.000.890.000.000.00-1012.50%
COST240621C009350002024-05-03 10:28AM EDT935.000.310.000.000.00-32012.50%
COST240621C009400002024-05-10 10:19AM EDT940.000.540.000.000.00-5012.50%
COST240621C009450002024-05-13 9:56AM EDT945.000.450.000.000.00-1012.50%
COST240621C009500002024-05-16 2:55PM EDT950.000.640.000.000.00-8012.50%
COST240621C009550002024-05-13 9:40AM EDT955.000.370.000.000.00-1012.50%
COST240621C009600002024-05-16 1:50PM EDT960.000.600.000.000.00-2012.50%
COST240621C009650002024-05-09 1:22PM EDT965.000.350.000.000.00-4012.50%
COST240621C009700002024-05-13 12:07PM EDT970.000.290.000.000.00-2012.50%
COST240621C009750002024-05-13 12:07PM EDT975.000.240.000.000.00-2012.50%
COST240621C009800002024-05-16 1:36PM EDT980.000.430.000.000.00-4012.50%
COST240621C009850002024-05-17 9:30AM EDT985.000.360.000.000.00-1012.50%
COST240621C010000002024-05-17 2:22PM EDT1,000.000.240.000.000.00-3012.50%
COST240621C010200002024-05-16 1:11PM EDT1,020.000.200.000.000.00-4012.50%
COST240621C010400002024-05-16 10:51AM EDT1,040.000.210.000.000.00-1012.50%
COST240621C010600002024-05-15 1:38PM EDT1,060.000.160.000.000.00-2012.50%
COST240621C010800002024-05-16 12:44PM EDT1,080.000.120.000.000.00-41025.00%
COST240621C011000002024-05-15 12:41PM EDT1,100.000.050.000.000.00-16025.00%
COST240621C011200002024-05-07 3:42PM EDT1,120.000.050.000.000.00-1025.00%
COST240621C011400002024-05-13 12:31PM EDT1,140.000.060.000.000.00-2025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P002150002024-05-08 10:11AM EDT215.000.130.000.000.00-1050.00%
COST240621P002250002024-04-24 12:08PM EDT225.000.010.000.000.00-2050.00%
COST240621P002300002023-12-21 2:07PM EDT230.000.060.000.000.00-1829050.00%
COST240621P002350002024-02-08 10:48AM EDT235.000.020.000.990.00-2122165.72%
COST240621P002400002023-12-21 1:57PM EDT240.000.150.000.000.00-58050.00%
COST240621P002450002024-01-23 2:22PM EDT245.000.160.000.180.00-595134.38%
COST240621P002500002023-12-21 2:08PM EDT250.000.080.000.000.00-1212250.00%
COST240621P002550002024-01-11 4:06PM EDT255.000.050.000.460.00-11105142.38%
COST240621P002600002023-12-26 11:40AM EDT260.000.090.000.000.00-29950.00%
COST240621P002650002024-01-12 3:11PM EDT265.000.080.000.460.00-979137.79%
COST240621P002700002023-12-21 2:09PM EDT270.000.120.000.000.00-911450.00%
COST240621P002750002024-01-12 3:10PM EDT275.000.090.000.470.00-866133.69%
COST240621P002800002023-12-26 12:18PM EDT280.000.150.000.000.00-27950.00%
COST240621P002850002024-02-07 12:39PM EDT285.000.100.001.040.00-32170141.50%
COST240621P002900002023-12-21 2:11PM EDT290.000.180.000.000.00-710350.00%
COST240621P002950002024-01-19 2:58PM EDT295.000.100.000.380.00-375122.46%
COST240621P003000002023-12-21 2:11PM EDT300.000.190.000.000.00-617650.00%
COST240621P003050002024-01-19 11:43AM EDT305.000.100.000.380.00-289118.56%
COST240621P003100002023-12-21 1:59PM EDT310.000.240.000.000.00-515550.00%
COST240621P003150002024-03-08 10:50AM EDT315.000.090.001.200.00-243130.76%
COST240621P003200002023-12-21 2:00PM EDT320.000.270.000.000.00-49150.00%
COST240621P003250002024-01-25 4:11PM EDT325.000.190.000.380.00-644111.13%
COST240621P003300002024-03-13 3:49PM EDT330.000.040.000.740.00-55117.58%
COST240621P003350002024-04-17 3:41PM EDT335.000.050.001.200.00-1362122.66%
COST240621P003400002024-04-01 11:30AM EDT340.000.070.002.530.00-33133.55%
COST240621P003450002024-04-01 11:30AM EDT345.000.070.002.530.00-684131.42%
COST240621P003500002024-04-01 12:21PM EDT350.000.080.004.000.00-311138.79%
COST240621P003550002024-04-17 3:42PM EDT355.000.050.004.300.00-5738138.23%
COST240621P003600002024-04-01 11:17AM EDT360.000.070.012.530.00-33125.34%
COST240621P003650002024-04-17 3:43PM EDT365.000.100.004.300.00-81,417133.91%
COST240621P003700002024-05-07 1:45PM EDT370.000.160.000.000.00-1050.00%
COST240621P003750002024-05-07 1:18PM EDT375.000.040.000.000.00-5050.00%
COST240621P003800002024-04-02 3:14PM EDT380.000.100.001.420.00-33108.35%
COST240621P003850002024-05-06 9:30AM EDT385.000.050.000.000.00-4050.00%
COST240621P003900002024-05-07 1:17PM EDT390.000.040.000.000.00-5050.00%
COST240621P003950002024-05-07 3:13PM EDT395.000.030.000.000.00-2050.00%
COST240621P004000002024-02-16 4:58PM EDT400.000.200.000.980.00-12396.68%
COST240621P004050002024-05-14 3:01PM EDT405.000.310.000.000.00-4050.00%
COST240621P004100002024-01-19 4:09PM EDT410.000.430.140.680.00-2191.50%
COST240621P004150002024-05-10 9:42AM EDT415.000.040.000.000.00-1050.00%
COST240621P004200002024-02-27 4:37PM EDT420.000.260.001.030.00-22090.97%
COST240621P004250002024-04-22 11:56AM EDT425.000.100.000.000.00-2050.00%
COST240621P004300002024-04-10 9:30AM EDT430.000.200.000.000.00-3650.00%
COST240621P004350002024-05-16 12:07PM EDT435.000.040.000.000.00-2050.00%
COST240621P004400002024-03-26 1:12PM EDT440.000.150.004.400.00-12105.24%
COST240621P004450002024-04-18 9:30AM EDT445.000.200.002.530.00-123694.58%
COST240621P004500002024-02-12 12:42PM EDT450.000.610.010.580.00-1576.56%
COST240621P004550002024-05-08 11:00AM EDT455.000.060.000.000.00-1025.00%
COST240621P004600002024-02-20 1:58PM EDT460.000.610.011.170.00-1380.47%
COST240621P004650002024-04-03 10:27AM EDT465.000.400.010.190.00-118564.65%
COST240621P004700002024-05-01 10:03AM EDT470.000.200.000.000.00-1025.00%
COST240621P004750002024-05-15 9:37AM EDT475.000.050.000.000.00-5025.00%
COST240621P004800002024-04-29 9:43AM EDT480.000.200.000.000.00-1025.00%
COST240621P004850002024-05-14 9:30AM EDT485.000.160.000.000.00-6025.00%
COST240621P004900002024-05-16 9:42AM EDT490.000.240.000.000.00-6025.00%
COST240621P004950002024-05-14 3:01PM EDT495.000.070.000.000.00-4025.00%
COST240621P005000002024-05-16 10:55AM EDT500.000.040.000.000.00-1025.00%
COST240621P005050002024-05-08 2:58PM EDT505.000.200.000.000.00-13025.00%
COST240621P005100002024-05-13 9:31AM EDT510.000.210.000.000.00-6025.00%
COST240621P005150002024-05-13 2:48PM EDT515.000.010.000.000.00-1025.00%
COST240621P005200002024-05-14 9:30AM EDT520.000.350.000.000.00-2025.00%
COST240621P005250002024-05-16 9:42AM EDT525.000.570.000.000.00-2025.00%
COST240621P005300002024-05-07 10:05AM EDT530.000.210.000.000.00-1025.00%
COST240621P005350002024-05-07 10:03AM EDT535.000.200.000.000.00-1025.00%
COST240621P005400002024-05-16 10:32AM EDT540.000.100.000.000.00-2025.00%
COST240621P005450002024-05-15 9:30AM EDT545.000.150.000.000.00-1025.00%
COST240621P005500002024-05-08 3:57PM EDT550.000.230.000.000.00-3025.00%
COST240621P005550002024-05-09 1:20PM EDT555.000.170.000.000.00-2025.00%
COST240621P005600002024-04-25 10:29AM EDT560.000.900.000.000.00-1025.00%
COST240621P005650002024-05-10 10:20AM EDT565.000.230.000.000.00-2025.00%
COST240621P005700002024-05-13 10:35AM EDT570.000.250.000.000.00-1025.00%
COST240621P005750002024-05-13 10:35AM EDT575.000.290.000.000.00-41025.00%
COST240621P005800002024-05-15 9:42AM EDT580.000.200.000.000.00-1025.00%
COST240621P005850002024-05-16 10:52AM EDT585.000.220.000.000.00-5025.00%
COST240621P005900002024-05-07 1:33PM EDT590.000.340.000.000.00-8025.00%
COST240621P005950002024-05-17 3:56PM EDT595.000.500.000.000.00-1025.00%
COST240621P006000002024-05-17 3:53PM EDT600.000.280.000.000.00-1012.50%
COST240621P006050002024-05-14 10:19AM EDT605.000.320.000.000.00-2012.50%
COST240621P006100002024-05-16 2:45PM EDT610.000.210.000.000.00-2012.50%
COST240621P006150002024-05-15 10:33AM EDT615.000.300.000.000.00-2012.50%
COST240621P006200002024-05-16 9:53AM EDT620.000.290.000.000.00-1012.50%
COST240621P006250002024-05-17 11:03AM EDT625.000.290.000.000.00-1012.50%
COST240621P006300002024-05-17 10:12AM EDT630.000.320.000.000.00-1012.50%
COST240621P006350002024-05-16 11:38AM EDT635.000.280.000.000.00-1012.50%
COST240621P006400002024-05-17 3:18PM EDT640.000.350.000.000.00-12012.50%
COST240621P006450002024-05-17 3:53PM EDT645.000.430.000.000.00-5012.50%
COST240621P006500002024-05-17 2:51PM EDT650.000.430.000.000.00-36012.50%
COST240621P006550002024-05-17 3:22PM EDT655.000.460.000.000.00-8012.50%
COST240621P006600002024-05-17 3:59PM EDT660.000.500.000.000.00-8012.50%
COST240621P006650002024-05-17 12:28PM EDT665.000.620.000.000.00-4012.50%
COST240621P006700002024-05-17 3:23PM EDT670.000.630.000.000.00-22012.50%
COST240621P006750002024-05-17 3:36PM EDT675.000.690.000.000.00-7012.50%
COST240621P006800002024-05-17 3:50PM EDT680.000.760.000.000.00-16012.50%
COST240621P006850002024-05-17 1:33PM EDT685.000.930.000.000.00-3012.50%
COST240621P006900002024-05-17 10:28AM EDT690.001.150.000.000.00-3012.50%
COST240621P006950002024-05-17 3:50PM EDT695.001.120.000.000.00-1706.25%
COST240621P007000002024-05-17 3:41PM EDT700.001.320.000.000.00-6506.25%
COST240621P007050002024-05-17 3:58PM EDT705.001.580.000.000.00-3406.25%
COST240621P007100002024-05-17 3:17PM EDT710.001.730.000.000.00-906.25%
COST240621P007150002024-05-17 2:53PM EDT715.002.110.000.000.00-42006.25%
COST240621P007200002024-05-17 3:41PM EDT720.002.320.000.000.00-5906.25%
COST240621P007250002024-05-17 3:43PM EDT725.002.700.000.000.00-3206.25%
COST240621P007300002024-05-17 3:08PM EDT730.003.250.000.000.00-11206.25%
COST240621P007350002024-05-17 3:46PM EDT735.003.600.000.000.00-2606.25%
COST240621P007400002024-05-17 3:59PM EDT740.004.360.000.000.00-11906.25%
COST240621P007450002024-05-17 3:57PM EDT745.005.170.000.000.00-5306.25%
COST240621P007500002024-05-17 3:57PM EDT750.006.000.000.000.00-8103.13%
COST240621P007550002024-05-17 3:55PM EDT755.006.940.000.000.00-2003.13%
COST240621P007600002024-05-17 3:24PM EDT760.007.960.000.000.00-3103.13%
COST240621P007650002024-05-17 2:45PM EDT765.009.630.000.000.00-4803.13%
COST240621P007700002024-05-17 3:43PM EDT770.0010.390.000.000.00-8603.13%
COST240621P007750002024-05-17 3:08PM EDT775.0012.470.000.000.00-1501.56%
COST240621P007800002024-05-17 3:44PM EDT780.0013.530.000.000.00-3001.56%
COST240621P007850002024-05-17 3:45PM EDT785.0015.290.000.000.00-900.78%
COST240621P007900002024-05-17 3:50PM EDT790.0017.250.000.000.00-46200.78%
COST240621P007950002024-05-17 3:35PM EDT795.0020.000.000.000.00-9200.10%
COST240621P008000002024-05-17 3:41PM EDT800.0022.400.000.000.00-7500.00%
COST240621P008050002024-05-17 11:47AM EDT805.0027.420.000.000.00-400.00%
COST240621P008100002024-05-16 11:45AM EDT810.0026.690.000.000.00-400.00%
COST240621P008150002024-05-16 3:11PM EDT815.0031.300.000.000.00-600.00%
COST240621P008200002024-05-16 10:46AM EDT820.0030.870.000.000.00-300.00%
COST240621P008250002024-05-16 11:03AM EDT825.0035.850.000.000.00-1000.00%
COST240621P008300002024-05-09 2:22PM EDT830.0055.900.000.000.00-100.00%
COST240621P008350002024-05-17 9:30AM EDT835.0048.000.000.000.00-100.00%
COST240621P008400002024-05-16 11:49AM EDT840.0046.900.000.000.00-600.00%
COST240621P008450002024-03-06 2:12PM EDT845.0084.69126.75134.800.00-10106.51%
COST240621P008500002024-05-16 3:00PM EDT850.0056.160.000.000.00--00.00%
COST240621P008550002023-12-20 4:03PM EDT855.00208.18155.00165.000.00--0130.41%
COST240621P008600002024-03-05 12:43PM EDT860.00102.45150.00158.500.00-50120.98%
COST240621P008700002023-12-20 4:03PM EDT870.00208.180.000.000.00--00.00%
COST240621P008750002024-04-30 10:02AM EDT875.00151.450.000.000.00-400.00%
COST240621P008800002024-03-01 1:24PM EDT880.00132.02143.00152.000.00-2099.76%
COST240621P008850002024-03-07 4:57PM EDT885.00107.50166.55174.800.00-100120.69%
COST240621P008900002024-05-13 1:22PM EDT890.00111.950.000.000.00-4000.00%
COST240621P008950002024-03-06 1:12PM EDT895.00125.10176.60184.550.00-1080123.88%
COST240621P009000002024-05-02 10:49AM EDT900.00172.650.000.000.00-200.00%
COST240621P009050002024-04-25 3:51PM EDT905.00183.750.000.000.00--00.00%
COST240621P009100002024-04-23 2:29PM EDT910.00187.520.000.000.00--00.00%
COST240621P009200002024-04-25 3:51PM EDT920.00198.370.000.000.00--00.00%
COST240621P009250002024-04-25 3:51PM EDT925.00203.390.000.000.00--00.00%
COST240621P009400002024-05-02 12:42PM EDT940.00212.520.000.000.00--00.00%
COST240621P009450002024-05-02 2:26PM EDT945.00214.390.000.000.00-11400.00%
COST240621P009500002024-05-02 11:10AM EDT950.00222.520.000.000.00-4600.00%
COST240621P009550002024-05-02 3:00PM EDT955.00222.270.000.000.00--00.00%
COST240621P009600002024-05-02 11:00AM EDT960.00232.650.000.000.00-200.00%
COST240621P009750002024-04-29 12:27PM EDT975.00252.740.000.000.00--00.00%
COST240621P009800002024-03-01 1:24PM EDT980.00231.83243.00252.000.00-20128.99%
COST240621P010000002024-02-29 4:10PM EDT1,000.00250.85263.00272.000.00--0134.04%
COST240621P011000002024-05-02 10:49AM EDT1,100.00372.590.000.000.00--00.00%