Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.00 -1.31 (-0.18%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002150002024-01-16 1:12AM EDT215.00372.00--0.00---0.00%
COST250117C002250002024-04-04 9:50AM EDT225.00494.00508.00515.800.00-1381.04%
COST250117C002300002023-11-29 10:44AM EDT230.00372.000.000.000.00-2310.00%
COST250117C002350002024-02-09 12:41PM EDT235.00497.14494.05503.000.00-11666.03%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.10286.750.00-200.00%
COST250117C002450002024-02-23 2:13PM EDT245.00502.87493.05503.000.00-14189.43%
COST250117C002500002023-12-22 4:03PM EDT250.00431.000.000.000.00-5210.00%
COST250117C002550002024-03-04 10:30AM EDT255.00509.00454.60461.300.00-1460.00%
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%
COST250117C002750002024-03-06 4:09PM EDT275.00505.35444.50451.500.00-11090.00%
COST250117C002800002023-12-13 10:30AM EDT280.00366.930.000.000.00-1580.00%
COST250117C002850002024-03-28 1:20PM EDT285.00454.21451.35460.000.00-29874.01%
COST250117C002900002023-12-14 3:17PM EDT290.00355.350.000.000.00-21060.00%
COST250117C002950002023-12-28 3:45PM EDT295.00378.87398.00407.000.00--670.00%
COST250117C003000002023-12-21 11:37AM EDT300.00375.000.000.000.00-101030.00%
COST250117C003050002024-03-07 11:28AM EDT305.00485.38416.05424.000.00-2320.00%
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%
COST250117C003250002024-03-07 2:38PM EDT325.00468.80395.75404.800.00-1260.00%
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%
COST250117C003450002024-03-06 10:40AM EDT345.00436.84375.15382.500.00-1280.00%
COST250117C003500002023-12-05 4:22PM EDT350.00271.91321.00330.000.00-1430.00%
COST250117C003550002024-02-02 10:34AM EDT355.00365.00404.00413.000.00-14585.03%
COST250117C003600002024-01-18 10:40AM EDT360.00336.65374.00384.000.00-4455.06%
COST250117C003650002024-01-29 12:46PM EDT365.00337.87394.00401.900.00-18381.90%
COST250117C003700002023-12-18 10:32AM EDT370.00314.00302.05312.000.00-13450.00%
COST250117C003750002024-01-18 10:36AM EDT375.00321.88360.00370.000.00-42953.90%
COST250117C003800002023-12-21 3:31PM EDT380.00300.48293.15302.850.00-1840.00%
COST250117C003850002024-04-03 10:39AM EDT385.00331.02356.05363.800.00-24258.64%
COST250117C003900002023-12-12 2:37PM EDT390.00257.00284.05293.000.00-20250.00%
COST250117C003950002024-02-08 4:59PM EDT395.00345.28342.10350.950.00--3852.46%
COST250117C004000002024-03-08 1:47PM EDT400.00343.00325.40333.650.00-4337.51%
COST250117C004050002024-01-16 1:12AM EDT405.00183.20--0.00---0.00%
COST250117C004100002024-01-19 12:48PM EDT410.00297.34328.00337.000.00-101051.05%
COST250117C004150002023-12-18 4:09PM EDT415.00273.50286.05295.000.00--690.00%
COST250117C004200002023-08-10 10:44AM EDT420.00183.20167.70171.450.00-1650.00%
COST250117C004250002024-02-07 2:19PM EDT425.00315.30314.50322.900.00-3011854.32%
COST250117C004300002023-12-18 4:09PM EDT430.00273.50247.00257.000.00-1690.00%
COST250117C004350002024-03-27 2:26PM EDT435.00311.93308.45316.350.00-115851.99%
COST250117C004400002023-12-20 12:26PM EDT440.00248.61238.05247.950.00-401460.00%
COST250117C004450002024-03-05 10:50AM EDT445.00342.00280.45288.700.00-114931.77%
COST250117C004500002024-02-27 11:16AM EDT450.00313.51296.00305.000.00-1352.20%
COST250117C004550002024-03-05 2:02PM EDT455.00330.00264.00274.000.00-3880.00%
COST250117C004600002023-12-26 4:33PM EDT460.00239.95222.05228.050.00-11530.00%
COST250117C004650002024-03-14 12:28PM EDT465.00290.11280.30288.550.00-112352.07%
COST250117C004700002023-12-18 12:35PM EDT470.00230.98212.00219.550.00-3930.00%
COST250117C004750002024-04-03 3:22PM EDT475.00249.33271.05279.300.00-19350.86%
COST250117C004800002024-02-27 12:56PM EDT480.00285.53267.50277.000.00-1152.03%
COST250117C004850002024-04-03 3:22PM EDT485.00240.33262.05270.050.00-128149.64%
COST250117C004900002024-02-12 12:54PM EDT490.00255.51262.30270.600.00-2052.81%
COST250117C004950002024-04-03 12:25PM EDT495.00226.87253.10260.800.00-26248.42%
COST250117C005000002024-04-12 1:01PM EDT500.00250.17248.00257.00-14.85-5.60%1848.40%
COST250117C005050002024-04-11 3:02PM EDT505.00247.00243.25252.000.00-114847.52%
COST250117C005100002023-12-20 4:36PM EDT510.00183.670.000.000.00-1650.00%
COST250117C005150002024-03-15 1:13PM EDT515.00236.00234.00242.300.00-421445.97%
COST250117C005200002024-04-05 1:56PM EDT520.00216.50230.00237.900.00-1645.51%
COST250117C005250002024-04-03 12:25PM EDT525.00199.75225.30233.300.00-112944.91%
COST250117C005300002023-12-18 1:04PM EDT530.00179.000.000.000.00-22190.00%
COST250117C005350002024-04-11 1:48PM EDT535.00221.20216.05223.500.00-139143.31%
COST250117C005400002024-04-03 12:37PM EDT540.00188.68212.00219.800.00-1643.28%
COST250117C005450002024-04-11 1:48PM EDT545.00211.45207.05215.250.00-134942.71%
COST250117C005500002023-12-22 12:25PM EDT550.00159.000.000.000.00-33810.00%
COST250117C005550002024-04-08 9:43AM EDT555.00183.35198.50206.450.00-124141.72%
COST250117C005600002024-03-08 2:30PM EDT560.00198.00178.55186.750.00-1631.34%
COST250117C005650002024-04-08 9:43AM EDT565.00174.34190.65197.350.00-121440.54%
COST250117C005700002023-12-26 1:36PM EDT570.00145.000.000.000.00-12440.00%
COST250117C005750002024-04-12 9:36AM EDT575.00183.40181.10188.85+2.30+1.27%278639.69%
COST250117C005800002024-04-04 1:04PM EDT580.00167.50176.70184.450.00-11039.17%
COST250117C005850002024-04-12 12:34PM EDT585.00174.40174.05178.45+8.11+4.88%241237.76%
COST250117C005900002023-12-26 1:01PM EDT590.00131.520.000.000.00-47880.00%
COST250117C005950002024-03-26 9:41AM EDT595.00170.98166.65170.000.00-123736.90%
COST250117C006000002024-04-04 9:39AM EDT600.00146.70162.30166.000.00-23436.58%
COST250117C006050002024-04-03 1:46PM EDT605.00134.60158.30162.050.00-411936.27%
COST250117C006100002023-12-26 12:43PM EDT610.00116.710.000.000.00-152500.00%
COST250117C006150002024-03-08 2:18PM EDT615.00152.63133.15137.500.00-39826.84%
COST250117C006200002024-04-03 11:37AM EDT620.00124.02144.90149.650.00-44135.00%
COST250117C006250002024-04-04 12:39PM EDT625.00129.70140.85145.600.00-319834.59%
COST250117C006300002023-12-26 1:26PM EDT630.00101.950.000.000.00-21010.00%
COST250117C006350002024-04-03 10:23AM EDT635.00110.55134.10137.400.00-157933.71%
COST250117C006400002024-04-05 1:07PM EDT640.00118.10129.95134.000.00-103133.58%
COST250117C006450002024-04-02 2:44PM EDT645.00109.85126.45129.500.00-174832.92%
COST250117C006500002023-12-26 2:03PM EDT650.0087.200.000.000.00-75910.00%
COST250117C006550002024-04-10 3:52PM EDT655.00112.22117.10121.950.00-211132.24%
COST250117C006600002024-04-04 11:58AM EDT660.00102.60113.70118.300.00-117031.94%
COST250117C006650002024-04-12 11:39AM EDT665.00110.19110.70114.55+13.64+14.13%231331.57%
COST250117C006700002023-12-26 3:10PM EDT670.0076.850.000.000.00-1710.00%
COST250117C006750002024-04-08 9:43AM EDT675.0090.50104.25107.050.00-15630.81%
COST250117C006800002024-04-10 11:53AM EDT680.0091.45100.75103.650.00-17830.55%
COST250117C006850002024-04-12 12:16PM EDT685.0097.0097.90100.10+9.85+11.30%364430.21%
COST250117C006900002023-12-26 4:36PM EDT690.0066.150.000.000.00-5280.00%
COST250117C006950002024-04-03 9:52AM EDT695.0074.5389.9095.500.00-15330.52%
COST250117C007000002024-04-12 3:36PM EDT700.0089.6087.0590.10+5.90+7.05%327629.37%
COST250117C007050002024-04-09 3:37PM EDT705.0075.5084.1087.000.00-1933929.15%
COST250117C007100002023-12-26 12:24PM EDT710.0055.110.000.000.00-6400.00%
COST250117C007150002024-04-10 12:00PM EDT715.0080.6077.8080.80+9.84+13.91%28428.65%
COST250117C007200002024-04-12 1:28PM EDT720.0075.2275.5077.40+10.36+15.97%211128.25%
COST250117C007250002024-04-12 1:24PM EDT725.0072.6171.9574.90+0.11+0.15%188628.19%
COST250117C007300002023-12-26 10:50AM EDT730.0046.000.000.000.00-1530.00%
COST250117C007350002024-04-12 3:41PM EDT735.0068.9067.7568.85+1.40+2.07%137027.60%
COST250117C007400002024-04-11 3:39PM EDT740.0065.1564.5066.500.00-919427.54%
COST250117C007450002024-04-11 1:06PM EDT745.0062.2062.1563.700.00-730327.28%
COST250117C007500002023-12-26 1:28PM EDT750.0037.660.000.000.00-11110.78%
COST250117C007550002024-04-11 2:19PM EDT755.0057.8057.2558.450.00-1917326.83%
COST250117C007600002024-04-11 1:25PM EDT760.0055.3554.9056.800.00-2215726.96%
COST250117C007650002024-04-11 2:23PM EDT765.0052.5551.7555.300.00-623027.12%
COST250117C007700002023-12-20 11:19AM EDT770.0028.050.000.000.00-1121.56%
COST250117C007750002024-04-11 2:19PM EDT775.0048.7047.3550.050.00-613326.51%
COST250117C007800002024-04-12 10:30AM EDT780.0046.2046.0547.90-0.27-0.58%311526.35%
COST250117C007850002024-04-12 11:55AM EDT785.0043.0044.0045.800.00-463426.20%
COST250117C007900002023-12-26 11:08AM EDT790.0025.010.000.000.00-271.56%
COST250117C007950002024-04-09 9:42AM EDT795.0031.6340.1541.950.00-58925.96%
COST250117C008000002024-04-12 1:16PM EDT800.0038.6538.2041.75+1.33+3.56%377226.51%
COST250117C008050002024-04-12 2:25PM EDT805.0036.5536.5538.25+2.05+5.94%2116325.70%
COST250117C008100002023-12-18 4:36PM EDT810.0021.550.000.000.00-5303.13%
COST250117C008150002024-04-12 10:49AM EDT815.0032.8533.1534.85+5.39+19.63%28325.47%
COST250117C008200002024-04-11 3:09PM EDT820.0031.0031.4033.250.00-1411125.37%
COST250117C008250002024-04-12 1:20PM EDT825.0029.8029.9531.65-0.20-0.67%117425.24%
COST250117C008300002023-12-18 1:57PM EDT830.0017.020.000.000.00-11123.13%
COST250117C008350002024-04-08 12:37PM EDT835.0021.6026.3027.850.00-35124.66%
COST250117C008400002024-04-04 3:41PM EDT840.0019.0025.7027.250.00-47824.91%
COST250117C008450002024-04-11 1:27PM EDT845.0024.2224.3526.000.00-11,36724.85%
COST250117C008500002023-12-21 11:09AM EDT850.0011.500.000.000.00-2203.13%
COST250117C008550002024-04-11 1:27PM EDT855.0021.9221.9523.550.00-365024.70%
COST250117C008600002024-04-08 1:33PM EDT860.0015.4520.0022.400.00-737124.62%
COST250117C008650002024-04-09 10:07AM EDT865.0014.1018.9021.250.00-170124.53%
COST250117C008700002023-12-26 4:57PM EDT870.0010.300.000.000.00-121,6453.13%
COST250117C008750002024-04-08 1:26PM EDT875.0013.7016.8519.150.00-23036824.38%
COST250117C008800002024-04-08 1:19PM EDT880.0012.7415.9017.350.00-16519123.88%
COST250117C008850002024-04-12 12:57PM EDT885.0015.5515.6017.15-0.30-1.89%111924.20%
COST250117C008900002023-12-26 4:48PM EDT890.008.200.000.000.00-11053.13%
COST250117C008950002024-04-03 9:53AM EDT895.009.4513.2515.550.00-24324.15%
COST250117C009000002024-04-10 3:30PM EDT900.0011.3013.2014.750.00-631324.09%
COST250117C009050002024-04-08 3:44PM EDT905.009.0011.7513.950.00-48224.02%
COST250117C009150002024-04-01 10:53AM EDT915.0010.3511.0012.550.00-111323.94%
COST250117C009200002024-04-09 10:33AM EDT920.007.119.7011.250.00-1142723.48%
COST250117C009250002024-04-11 2:37PM EDT925.009.779.9011.300.00-82523.88%
COST250117C009300002023-12-26 4:46PM EDT930.005.050.000.000.00-1116.25%
COST250117C009400002024-04-10 11:19AM EDT940.007.088.409.650.00-15223.81%
COST250117C009450002024-04-05 12:05PM EDT945.006.777.909.150.00-197523.78%
COST250117C009600002024-04-11 11:44AM EDT960.006.255.807.050.00-110923.11%
COST250117C009650002024-03-13 10:37AM EDT965.009.006.156.550.00-53122.99%
COST250117C009800002024-04-11 11:05AM EDT980.005.205.255.650.00-11923.06%
COST250117C009850002024-04-12 10:21AM EDT985.004.904.856.05-0.10-2.00%11,19523.74%
COST250117C010000002024-04-12 1:00PM EDT1,000.004.104.054.65-0.20-4.65%111723.18%
COST250117C010050002024-04-03 10:12AM EDT1,005.002.763.904.350.00-1110623.12%
COST250117C010200002024-04-12 2:35PM EDT1,020.003.353.357.80-0.03-0.89%12227.36%
COST250117C010400002024-04-12 10:48AM EDT1,040.002.812.712.96+0.79+39.11%132923.13%
COST250117C010600002024-04-03 9:47AM EDT1,060.001.852.172.590.00-612823.51%
COST250117C010800002024-04-11 9:37AM EDT1,080.001.751.782.210.00-41,54923.77%
COST250117C011000002024-04-10 12:51PM EDT1,100.001.411.471.900.00-48524.04%
COST250117C011200002024-04-10 3:48PM EDT1,120.001.231.231.640.00-73524.31%
COST250117C011400002024-04-11 3:14PM EDT1,140.001.091.011.440.00-1011124.63%
COST250117C011600002024-04-12 12:36PM EDT1,160.000.650.881.27-0.37-36.27%214324.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002150002024-04-02 3:24PM EDT215.000.190.050.400.00-241452.69%
COST250117P002250002024-03-20 12:54PM EDT225.000.140.020.390.00-1011250.29%
COST250117P002300002023-12-20 12:47PM EDT230.000.400.000.000.00-540725.00%
COST250117P002350002024-03-21 10:29AM EDT235.000.170.100.410.00-1015552.39%
COST250117P002400002023-12-20 1:15PM EDT240.000.400.000.000.00-26425.00%
COST250117P002450002024-02-23 1:22PM EDT245.000.190.142.710.00-27859.58%
COST250117P002500002023-12-20 1:22PM EDT250.000.460.000.000.00-214225.00%
COST250117P002550002024-04-12 11:12AM EDT255.000.180.140.46-0.12-40.00%19449.46%
COST250117P002600002023-12-06 3:26PM EDT260.000.580.000.000.00-86925.00%
COST250117P002650002024-03-27 9:30AM EDT265.000.250.170.350.00-19346.24%
COST250117P002700002023-11-03 3:46PM EDT270.001.840.014.700.00-206759.14%
COST250117P002750002024-03-21 10:04AM EDT275.000.250.190.370.00-16044.95%
COST250117P002800002023-12-12 2:21PM EDT280.000.750.000.000.00-28625.00%
COST250117P002850002024-04-03 12:27PM EDT285.000.380.240.570.00-610045.72%
COST250117P002900002023-12-18 1:13PM EDT290.000.800.000.000.00-13325.00%
COST250117P002950002024-04-12 2:47PM EDT295.000.320.280.50-0.04-11.11%16343.43%
COST250117P003000002023-12-13 3:25PM EDT300.000.840.000.000.00-1210025.00%
COST250117P003050002024-04-12 9:32AM EDT305.000.350.300.55-0.10-22.22%1012842.43%
COST250117P003100002023-12-13 3:27PM EDT310.000.980.000.000.00-96612.50%
COST250117P003150002024-04-10 12:52PM EDT315.000.470.180.720.00-56142.43%
COST250117P003200002023-12-26 11:14AM EDT320.001.000.000.000.00-108212.50%
COST250117P003250002024-04-11 1:40PM EDT325.000.450.210.500.00-27239.09%
COST250117P003300002024-02-05 2:03PM EDT330.000.630.242.570.00-3548.90%
COST250117P003350002024-04-12 12:36PM EDT335.000.590.391.55-0.23-28.05%133144.20%
COST250117P003400002024-04-11 3:15PM EDT340.000.550.290.650.00-412338.34%
COST250117P003450002024-04-11 3:16PM EDT345.000.600.280.880.00-1223839.25%
COST250117P003500002024-04-11 3:55PM EDT350.000.830.300.800.00-710038.06%
COST250117P003550002024-03-18 1:19PM EDT355.000.750.331.500.00-2213841.00%
COST250117P003600002024-04-11 3:55PM EDT360.000.990.354.650.00-42849.35%
COST250117P003650002024-04-11 12:50PM EDT365.000.680.551.270.00-533638.57%
COST250117P003700002024-04-02 9:30AM EDT370.000.870.741.090.00-52237.03%
COST250117P003750002024-03-15 1:34PM EDT375.000.920.801.000.00-139235.91%
COST250117P003800002024-03-26 1:02PM EDT380.000.960.851.200.00-14636.23%
COST250117P003850002024-04-10 9:48AM EDT385.001.000.911.260.00-11,41935.85%
COST250117P003900002024-03-25 10:01AM EDT390.001.040.981.320.00-506435.46%
COST250117P003950002024-03-22 1:37PM EDT395.001.021.041.390.00-153235.10%
COST250117P004000002024-04-12 12:39PM EDT400.001.250.731.46-0.13-9.42%924334.72%
COST250117P004050002024-04-09 10:32AM EDT405.001.281.171.530.00-12,22434.35%
COST250117P004100002024-03-08 1:05PM EDT410.001.551.311.660.00-1234.16%
COST250117P004150002024-03-18 12:52PM EDT415.001.401.071.690.00-214033.63%
COST250117P004200002024-04-02 10:15AM EDT420.001.671.231.770.00-2633.26%
COST250117P004250002024-02-12 4:11PM EDT425.002.501.451.780.00-125332.67%
COST250117P004300002024-04-02 10:15AM EDT430.001.841.401.950.00-23132.55%
COST250117P004350002024-04-03 12:04PM EDT435.002.101.492.050.00-196932.22%
COST250117P004400002024-04-04 2:30PM EDT440.002.101.562.150.00-29631.86%
COST250117P004450002024-03-12 9:34AM EDT445.002.201.942.210.00-247631.40%
COST250117P004500002024-04-12 12:39PM EDT450.002.301.762.37+0.05+2.22%16931.19%
COST250117P004550002024-04-12 2:11PM EDT455.002.401.902.49-0.28-10.45%158730.86%
COST250117P004600002024-04-09 2:53PM EDT460.002.451.992.620.00-53530.54%
COST250117P004650002024-03-18 10:43AM EDT465.002.502.112.750.00-1066430.21%
COST250117P004700002024-04-10 3:54PM EDT470.002.652.282.890.00-12029.89%
COST250117P004750002024-04-11 12:04PM EDT475.002.722.413.050.00-347729.60%
COST250117P004800002024-03-25 11:01AM EDT480.002.852.583.200.00-1929.27%
COST250117P004850002024-04-04 2:14PM EDT485.003.452.743.400.00-101,47129.03%
COST250117P004900002024-03-07 2:40PM EDT490.003.283.403.800.00-14229.10%
COST250117P004950002024-04-08 12:58PM EDT495.003.702.933.750.00-631428.40%
COST250117P005000002024-04-11 12:14PM EDT500.003.503.303.950.00-216628.11%
COST250117P005050002024-04-12 10:58AM EDT505.004.003.704.15+0.03+0.76%298327.81%
COST250117P005100002023-12-26 2:32PM EDT510.009.400.000.000.00-33226.25%
COST250117P005150002024-04-10 12:43PM EDT515.004.424.204.65+0.06+1.38%139427.30%
COST250117P005200002024-03-19 1:03PM EDT520.004.273.854.800.00-33226.89%
COST250117P005250002024-03-18 12:12PM EDT525.004.804.105.200.00-316826.80%
COST250117P005300002023-12-26 2:31PM EDT530.0011.550.000.000.00-23756.25%
COST250117P005350002024-04-05 2:09PM EDT535.006.155.305.650.00-1035826.11%
COST250117P005400002024-04-11 3:11PM EDT540.005.255.056.000.00-213125.89%
COST250117P005450002024-04-11 1:31PM EDT545.005.555.256.300.00-5137625.60%
COST250117P005500002023-12-26 2:32PM EDT550.0014.200.000.000.00-134256.25%
COST250117P005550002024-04-12 10:56AM EDT555.006.856.007.000.00-129825.08%
COST250117P005600002024-04-04 3:58PM EDT560.008.976.257.350.00-241824.79%
COST250117P005650002024-04-08 12:59PM EDT565.008.257.457.800.00-329624.58%
COST250117P005700002023-12-26 2:37PM EDT570.0017.350.000.000.00-22336.25%
COST250117P005750002024-04-12 2:26PM EDT575.008.528.258.75+0.77+9.94%219124.14%
COST250117P005800002024-04-03 10:45AM EDT580.0011.107.959.900.00-110124.44%
COST250117P005850002024-04-12 1:22PM EDT585.009.658.5511.25+0.75+8.43%380524.81%
COST250117P005900002023-12-26 2:33PM EDT590.0021.100.000.000.00-31376.25%
COST250117P005950002024-04-12 2:47PM EDT595.0010.5510.4510.90+0.40+3.94%129823.23%
COST250117P006000002024-04-12 10:05AM EDT600.0011.0010.9511.55+0.60+5.77%139123.03%
COST250117P006050002024-03-28 3:00PM EDT605.0010.8010.7512.200.00-457122.81%
COST250117P006100002023-12-26 4:40PM EDT610.0025.700.000.000.00-93173.13%
COST250117P006150002024-04-11 1:15PM EDT615.0012.6013.0013.650.00-422722.40%
COST250117P006200002024-04-11 1:50PM EDT620.0013.2013.7514.400.00-49422.18%
COST250117P006250002024-04-11 3:05PM EDT625.0014.1514.5015.200.00-617221.97%
COST250117P006300002023-12-26 2:44PM EDT630.0030.950.000.000.00-31873.13%
COST250117P006350002024-04-11 1:10PM EDT635.0015.9516.1017.700.00-359821.97%
COST250117P006400002024-04-11 2:34PM EDT640.0016.7517.2518.000.00-36221.41%
COST250117P006450002024-04-12 3:11PM EDT645.0018.6018.3019.65+0.75+4.20%228521.55%
COST250117P006500002023-12-26 4:48PM EDT650.0037.000.000.000.00-55343.13%
COST250117P006550002024-04-12 11:21AM EDT655.0021.1519.5521.15+1.30+6.55%46720.82%
COST250117P006600002024-04-12 10:38AM EDT660.0022.0920.6522.30+0.89+4.20%5053920.62%
COST250117P006650002024-04-12 9:50AM EDT665.0022.4521.9023.60+0.35+1.58%513720.47%
COST250117P006700002023-12-26 4:41PM EDT670.0044.600.000.000.00-14411.56%
COST250117P006750002024-04-11 1:08PM EDT675.0025.0525.2526.300.00-422520.13%
COST250117P006800002024-04-12 9:52AM EDT680.0026.7225.9027.65+0.49+1.87%816819.92%
COST250117P006850002024-04-11 1:48PM EDT685.0027.5828.2029.150.00-814019.75%
COST250117P006900002023-12-20 4:24PM EDT690.0059.000.000.000.00-6241.56%
COST250117P006950002024-04-12 10:41AM EDT695.0032.0531.2032.35+1.35+4.40%1016619.41%
COST250117P007000002024-04-11 3:57PM EDT700.0032.2032.3034.050.00-1136619.23%
COST250117P007050002024-04-11 1:42PM EDT705.0034.2534.8035.900.00-944119.09%
COST250117P007100002023-12-22 11:26AM EDT710.0066.000.000.000.00-5130.78%
COST250117P007150002024-04-11 1:05PM EDT715.0038.5038.5039.650.00-39918.74%
COST250117P007200002024-04-12 1:28PM EDT720.0042.2240.5041.45+2.29+5.74%212718.49%
COST250117P007250002024-04-12 2:25PM EDT725.0043.6541.9543.75+1.20+2.83%1942518.41%
COST250117P007300002023-12-26 10:54AM EDT730.0075.230.000.000.00-110.05%
COST250117P007350002024-04-09 11:16AM EDT735.0055.0046.3548.100.00-330718.05%
COST250117P007400002024-04-05 1:13PM EDT740.0057.1048.7050.350.00-1132917.85%
COST250117P007450002024-04-05 2:10PM EDT745.0060.6551.1052.800.00-16917.69%
COST250117P007500002023-12-22 1:03PM EDT750.0090.450.000.000.00-20200.00%
COST250117P007550002024-04-12 3:55PM EDT755.0057.8556.1557.85+0.20+0.35%1113117.34%
COST250117P007600002024-04-11 12:04PM EDT760.0060.2558.8060.700.00-219117.24%
COST250117P007650002024-04-12 1:42PM EDT765.0064.5061.5563.30+1.45+2.30%110917.00%
COST250117P007700002023-12-22 3:30PM EDT770.00105.450.000.000.00-4130.00%
COST250117P007750002024-04-12 10:51AM EDT775.0069.5567.1069.25+2.60+3.88%26916.73%
COST250117P007800002024-04-12 11:28AM EDT780.0074.0069.8572.25-1.70-2.25%115716.54%
COST250117P007850002024-03-19 10:53AM EDT785.0072.4573.0075.450.00-63816.40%
COST250117P007900002023-12-15 11:42AM EDT790.00136.000.000.000.00-410.00%
COST250117P007950002024-03-27 11:34AM EDT795.0079.2579.3082.100.00-11616.12%
COST250117P008000002024-04-04 12:06PM EDT800.0093.8983.0085.350.00-104815.89%
COST250117P008050002024-04-12 11:38AM EDT805.0089.7986.5088.70+6.49+7.79%5515.65%
COST250117P008100002023-12-19 10:47AM EDT810.00140.000.000.000.00--00.00%
COST250117P008150002024-03-22 3:44PM EDT815.0090.4093.1595.750.00-87815.21%
COST250117P008200002024-04-02 2:53PM EDT820.00113.9697.0099.550.00-25715.06%
COST250117P008250002024-03-15 11:21AM EDT825.00104.10100.70104.650.00-4115.58%
COST250117P008350002024-03-12 2:43PM EDT835.00106.00106.95110.400.00-11113.94%
COST250117P008400002024-03-12 9:40AM EDT840.00119.49115.05119.300.00-182016.75%
COST250117P008450002024-03-06 11:59AM EDT845.0094.85130.60134.650.00-2122.53%
COST250117P008550002024-03-06 12:07PM EDT855.00100.50137.75144.950.00-181323.64%
COST250117P008600002024-04-02 2:44PM EDT860.00150.28129.65134.050.00-1014.95%
COST250117P008650002024-03-06 11:28AM EDT865.00109.25148.00155.000.00-2024.59%
COST250117P008750002024-03-14 2:31PM EDT875.00144.00141.55149.350.00-1116.30%
COST250117P008800002024-03-08 3:55PM EDT880.00153.81161.55169.600.00-18025.74%
COST250117P008850002024-03-04 11:53AM EDT885.00127.85176.20183.400.00-1030.42%
COST250117P009000002024-02-28 1:22PM EDT900.00150.00163.00172.000.00-1115.87%
COST250117P009250002024-03-07 4:54PM EDT925.00147.72206.50216.000.00-1030.23%
COST250117P009600002024-03-01 1:56PM EDT960.00211.28223.00232.000.00-2019.48%
COST250117P009650002024-03-07 10:58AM EDT965.00191.05246.55254.650.00--032.57%
COST250117P010000002024-03-08 3:48PM EDT1,000.00269.60281.60289.700.00-27035.08%
COST250117P010050002024-01-18 11:47AM EDT1,005.00321.02276.00286.000.00-12029.99%
COST250117P010200002024-02-02 10:32AM EDT1,020.00313.05266.00275.000.00-500.00%
COST250117P010400002024-03-01 1:58PM EDT1,040.00291.21303.00312.000.00-2023.74%
COST250117P010600002024-03-01 1:56PM EDT1,060.00311.31323.00332.000.00-2024.73%
COST250117P010800002024-02-21 11:56AM EDT1,080.00352.30340.00350.000.00--022.04%
COST250117P011400002024-03-18 10:15AM EDT1,140.00415.00405.05413.500.00-4030.49%
COST250117P011600002024-04-12 1:28PM EDT1,160.00431.20425.05432.95+2.43+0.57%2030.67%