Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,787.29 +185.34 (+0.63%) CMC Crypto 200
659.93 -11.08 (-1.65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220527C00282500 | 2022-05-20 12:47PM EDT | 282.50 | 125.85 | 155.70 | 159.35 | 0.00 | - | 1 | 1 | 289.94% |
| COST220527C00292500 | 2022-05-20 12:45PM EDT | 292.50 | 116.70 | 145.70 | 149.50 | 0.00 | - | 1 | 1 | 275.10% |
| COST220527C00310000 | 2022-05-25 11:17AM EDT | 310.00 | 128.85 | 128.60 | 132.60 | +30.05 | +30.41% | 2 | 2 | 189.94% |
| COST220527C00320000 | 2022-05-25 12:10PM EDT | 320.00 | 115.25 | 118.60 | 122.70 | +6.81 | +6.28% | 2 | 4 | 177.54% |
| COST220527C00325000 | 2022-05-23 2:08PM EDT | 325.00 | 102.98 | 113.50 | 117.10 | 0.00 | - | 5 | 9 | 146.09% |
| COST220527C00330000 | 2022-05-25 2:34PM EDT | 330.00 | 111.25 | 108.70 | 111.80 | +11.11 | +11.09% | 3 | 4 | 134.38% |
| COST220527C00340000 | 2022-05-23 2:45PM EDT | 340.00 | 89.64 | 98.70 | 102.35 | 0.00 | - | 1 | 2 | 141.89% |
| COST220527C00345000 | 2022-05-20 1:05PM EDT | 345.00 | 67.59 | 93.80 | 97.15 | 0.00 | - | 5 | 5 | 132.23% |
| COST220527C00350000 | 2022-05-23 3:50PM EDT | 350.00 | 79.50 | 89.20 | 92.20 | 0.00 | - | 7 | 7 | 135.74% |
| COST220527C00370000 | 2022-05-25 12:09PM EDT | 370.00 | 66.05 | 69.95 | 72.55 | +3.93 | +6.33% | 3 | 8 | 122.58% |
| COST220527C00377500 | 2022-05-23 1:40PM EDT | 377.50 | 58.15 | 62.65 | 65.60 | 0.00 | - | 1 | 3 | 118.65% |
| COST220527C00380000 | 2022-05-25 3:49PM EDT | 380.00 | 62.50 | 60.30 | 63.55 | +8.70 | +16.17% | 5 | 6 | 119.95% |
| COST220527C00382500 | 2022-05-20 2:44PM EDT | 382.50 | 35.65 | 58.25 | 60.95 | 0.00 | - | 5 | 3 | 118.65% |
| COST220527C00385000 | 2022-05-25 3:01PM EDT | 385.00 | 58.79 | 56.20 | 58.20 | +12.16 | +26.08% | 3 | 15 | 116.02% |
| COST220527C00387500 | 2022-05-23 1:01PM EDT | 387.50 | 49.50 | 54.20 | 56.10 | 0.00 | - | 1 | 3 | 118.16% |
| COST220527C00390000 | 2022-05-25 10:31AM EDT | 390.00 | 52.70 | 51.60 | 54.05 | +7.90 | +17.63% | 15 | 32 | 116.11% |
| COST220527C00392500 | 2022-05-23 12:12PM EDT | 392.50 | 40.50 | 49.40 | 51.60 | 0.00 | - | 15 | 15 | 113.87% |
| COST220527C00395000 | 2022-05-25 12:49PM EDT | 395.00 | 43.62 | 47.50 | 49.35 | +1.05 | +2.47% | 1 | 14 | 114.38% |
| COST220527C00397500 | 2022-05-25 3:13PM EDT | 397.50 | 48.48 | 44.90 | 47.25 | +8.68 | +21.81% | 2 | 20 | 111.43% |
| COST220527C00400000 | 2022-05-25 3:42PM EDT | 400.00 | 44.28 | 43.45 | 45.05 | +1.68 | +3.94% | 27 | 233 | 113.81% |
| COST220527C00405000 | 2022-05-25 2:06PM EDT | 405.00 | 38.55 | 39.55 | 40.70 | +1.95 | +5.33% | 17 | 50 | 112.31% |
| COST220527C00410000 | 2022-05-25 2:06PM EDT | 410.00 | 34.65 | 35.50 | 36.75 | +2.49 | +7.74% | 35 | 136 | 110.62% |
| COST220527C00415000 | 2022-05-25 3:35PM EDT | 415.00 | 31.95 | 31.70 | 32.85 | +2.88 | +9.91% | 36 | 120 | 108.86% |
| COST220527C00420000 | 2022-05-25 3:39PM EDT | 420.00 | 28.80 | 28.30 | 29.40 | +0.90 | +3.23% | 38 | 731 | 108.90% |
| COST220527C00425000 | 2022-05-25 3:52PM EDT | 425.00 | 24.80 | 24.75 | 25.70 | -0.27 | -1.08% | 73 | 394 | 106.07% |
| COST220527C00430000 | 2022-05-25 3:37PM EDT | 430.00 | 21.65 | 21.80 | 22.50 | -0.14 | -0.64% | 175 | 573 | 105.59% |
| COST220527C00435000 | 2022-05-25 3:55PM EDT | 435.00 | 18.96 | 18.80 | 19.50 | +0.12 | +0.64% | 263 | 622 | 104.10% |
| COST220527C00440000 | 2022-05-25 3:59PM EDT | 440.00 | 16.45 | 16.15 | 16.75 | +0.22 | +1.36% | 418 | 554 | 103.04% |
| COST220527C00445000 | 2022-05-25 3:59PM EDT | 445.00 | 13.90 | 13.65 | 14.25 | +0.23 | +1.68% | 275 | 404 | 101.73% |
| COST220527C00450000 | 2022-05-25 3:59PM EDT | 450.00 | 11.75 | 11.45 | 12.10 | -0.05 | -0.42% | 509 | 793 | 100.95% |
| COST220527C00455000 | 2022-05-25 3:58PM EDT | 455.00 | 9.72 | 9.50 | 10.10 | +0.22 | +2.32% | 513 | 477 | 99.91% |
| COST220527C00460000 | 2022-05-25 3:59PM EDT | 460.00 | 8.05 | 7.85 | 8.40 | -0.05 | -0.62% | 510 | 858 | 99.33% |
| COST220527C00465000 | 2022-05-25 3:49PM EDT | 465.00 | 6.36 | 6.35 | 6.85 | -0.14 | -2.15% | 830 | 578 | 98.24% |
| COST220527C00470000 | 2022-05-25 3:58PM EDT | 470.00 | 5.35 | 5.40 | 5.60 | +0.03 | +0.56% | 471 | 668 | 98.85% |
| COST220527C00475000 | 2022-05-25 3:59PM EDT | 475.00 | 4.25 | 4.15 | 4.55 | -0.05 | -1.16% | 751 | 831 | 97.61% |
| COST220527C00477500 | 2022-05-25 3:59PM EDT | 477.50 | 3.80 | 3.70 | 4.00 | +0.10 | +2.70% | 506 | 157 | 97.02% |
| COST220527C00480000 | 2022-05-25 3:59PM EDT | 480.00 | 3.38 | 3.35 | 3.55 | -0.07 | -2.03% | 585 | 661 | 96.97% |
| COST220527C00482500 | 2022-05-25 3:59PM EDT | 482.50 | 3.05 | 2.94 | 3.20 | +0.01 | +0.33% | 304 | 100 | 96.78% |
| COST220527C00485000 | 2022-05-25 3:47PM EDT | 485.00 | 2.55 | 2.63 | 2.75 | -0.15 | -5.56% | 167 | 207 | 96.20% |
| COST220527C00487500 | 2022-05-25 3:57PM EDT | 487.50 | 2.34 | 2.28 | 2.59 | 0.00 | - | 241 | 215 | 96.68% |
| COST220527C00490000 | 2022-05-25 3:59PM EDT | 490.00 | 2.00 | 1.94 | 2.25 | -0.14 | -6.54% | 302 | 787 | 95.75% |
| COST220527C00492500 | 2022-05-25 3:44PM EDT | 492.50 | 1.68 | 1.72 | 2.06 | -0.12 | -6.67% | 103 | 151 | 96.22% |
| COST220527C00495000 | 2022-05-25 3:59PM EDT | 495.00 | 1.63 | 1.56 | 1.84 | +0.02 | +1.24% | 198 | 342 | 96.61% |
| COST220527C00497500 | 2022-05-25 3:46PM EDT | 497.50 | 1.50 | 1.38 | 1.65 | +0.02 | +1.35% | 39 | 187 | 96.78% |
| COST220527C00500000 | 2022-05-25 3:59PM EDT | 500.00 | 1.30 | 1.22 | 1.47 | -0.01 | -0.76% | 655 | 712 | 96.92% |
| COST220527C00502500 | 2022-05-25 3:58PM EDT | 502.50 | 1.11 | 1.03 | 1.32 | +0.01 | +0.91% | 135 | 103 | 96.73% |
| COST220527C00505000 | 2022-05-25 3:57PM EDT | 505.00 | 0.97 | 0.92 | 1.10 | -0.02 | -2.02% | 219 | 589 | 96.24% |
| COST220527C00510000 | 2022-05-25 3:57PM EDT | 510.00 | 0.79 | 0.76 | 1.00 | +0.05 | +6.76% | 235 | 345 | 98.68% |
| COST220527C00515000 | 2022-05-25 3:59PM EDT | 515.00 | 0.65 | 0.56 | 0.70 | +0.01 | +1.56% | 82 | 250 | 97.36% |
| COST220527C00517500 | 2022-05-25 3:40PM EDT | 517.50 | 0.53 | 0.51 | 0.76 | -0.01 | -1.85% | 31 | 46 | 99.90% |
| COST220527C00520000 | 2022-05-25 3:59PM EDT | 520.00 | 0.50 | 0.40 | 0.59 | +0.06 | +13.64% | 138 | 527 | 97.90% |
| COST220527C00525000 | 2022-05-25 3:48PM EDT | 525.00 | 0.38 | 0.31 | 0.41 | -0.02 | -5.00% | 780 | 312 | 97.27% |
| COST220527C00530000 | 2022-05-25 3:47PM EDT | 530.00 | 0.33 | 0.25 | 0.35 | +0.06 | +22.22% | 930 | 174 | 98.83% |
| COST220527C00535000 | 2022-05-25 3:47PM EDT | 535.00 | 0.27 | 0.19 | 0.30 | +0.07 | +35.00% | 37 | 135 | 100.00% |
| COST220527C00540000 | 2022-05-25 3:43PM EDT | 540.00 | 0.25 | 0.21 | 0.23 | +0.01 | +4.17% | 60 | 184 | 102.44% |
| COST220527C00545000 | 2022-05-25 3:53PM EDT | 545.00 | 0.18 | 0.06 | 0.25 | +0.04 | +28.57% | 33 | 176 | 101.56% |
| COST220527C00550000 | 2022-05-25 3:55PM EDT | 550.00 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 52 | 545 | 102.54% |
| COST220527C00555000 | 2022-05-25 3:59PM EDT | 555.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 195 | 647 | 103.32% |
| COST220527C00560000 | 2022-05-25 3:48PM EDT | 560.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 66 | 350 | 106.25% |
| COST220527C00565000 | 2022-05-25 3:54PM EDT | 565.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 16 | 110 | 106.64% |
| COST220527C00570000 | 2022-05-25 3:22PM EDT | 570.00 | 0.05 | 0.02 | 0.20 | -0.02 | -28.57% | 18 | 157 | 114.84% |
| COST220527C00575000 | 2022-05-25 2:24PM EDT | 575.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 119 | 98 | 110.55% |
| COST220527C00580000 | 2022-05-25 3:44PM EDT | 580.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 2 | 171 | 116.41% |
| COST220527C00585000 | 2022-05-25 3:44PM EDT | 585.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 39 | 102 | 126.17% |
| COST220527C00590000 | 2022-05-25 3:47PM EDT | 590.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 36 | 132 | 112.50% |
| COST220527C00595000 | 2022-05-25 9:30AM EDT | 595.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 1 | 115 | 125.78% |
| COST220527C00600000 | 2022-05-25 2:19PM EDT | 600.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 41 | 1,380 | 116.41% |
| COST220527C00605000 | 2022-05-23 9:46AM EDT | 605.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 178 | 116.41% |
| COST220527C00610000 | 2022-05-23 3:58PM EDT | 610.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 134 | 119.53% |
| COST220527C00615000 | 2022-05-23 3:34PM EDT | 615.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 19 | 129 | 133.59% |
| COST220527C00620000 | 2022-05-24 10:59AM EDT | 620.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 24 | 260 | 117.19% |
| COST220527C00625000 | 2022-05-25 1:57PM EDT | 625.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 7 | 124 | 139.45% |
| COST220527C00630000 | 2022-05-23 10:29AM EDT | 630.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 39 | 121.88% |
| COST220527C00635000 | 2022-05-24 10:59AM EDT | 635.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 6 | 22 | 156.45% |
| COST220527C00640000 | 2022-05-25 3:16PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 15 | 96 | 146.48% |
| COST220527C00645000 | 2022-05-24 10:55AM EDT | 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 84 | 129.69% |
| COST220527C00650000 | 2022-05-25 1:02PM EDT | 650.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 51 | 322 | 136.72% |
| COST220527C00655000 | 2022-05-24 10:56AM EDT | 655.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 134.38% |
| COST220527C00660000 | 2022-05-25 3:16PM EDT | 660.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 45 | 137.50% |
| COST220527C00665000 | 2022-05-25 3:19PM EDT | 665.00 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 10 | 41 | 171.09% |
| COST220527C00670000 | 2022-05-20 2:12PM EDT | 670.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 331 | 142.19% |
| COST220527C00675000 | 2022-05-23 1:00PM EDT | 675.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 40 | 170.31% |
| COST220527C00680000 | 2022-05-24 12:15PM EDT | 680.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 25 | 151.56% |
| COST220527C00690000 | 2022-05-24 12:15PM EDT | 690.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 151 | 150.00% |
| COST220527C00700000 | 2022-05-13 2:27PM EDT | 700.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 28 | 180.47% |
| COST220527C00710000 | 2022-04-27 3:13PM EDT | 710.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 182.03% |
| COST220527C00720000 | 2022-04-26 10:30AM EDT | 720.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 206.64% |
| COST220527C00740000 | 2022-05-24 11:01AM EDT | 740.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 1,742 | 187.50% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220527P00220000 | 2022-05-25 2:43PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 420 | 243.75% |
| COST220527P00230000 | 2022-05-25 3:56PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 434 | 2,176 | 241.41% |
| COST220527P00240000 | 2022-05-25 3:09PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 36 | 426 | 223.44% |
| COST220527P00250000 | 2022-05-25 3:59PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 130 | 381 | 220.31% |
| COST220527P00260000 | 2022-05-25 3:50PM EDT | 260.00 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 58 | 39 | 207.81% |
| COST220527P00270000 | 2022-05-25 3:26PM EDT | 270.00 | 0.06 | 0.04 | 0.15 | -0.07 | -53.85% | 15 | 529 | 207.42% |
| COST220527P00277500 | 2022-05-25 3:54PM EDT | 277.50 | 0.11 | 0.06 | 0.20 | -0.02 | -15.38% | 24 | 64 | 203.71% |
| COST220527P00280000 | 2022-05-25 3:59PM EDT | 280.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 199 | 390 | 191.02% |
| COST220527P00285000 | 2022-05-25 12:08PM EDT | 285.00 | 0.19 | 0.00 | 0.38 | +0.02 | +11.76% | 1 | 44 | 201.95% |
| COST220527P00290000 | 2022-05-25 3:41PM EDT | 290.00 | 0.18 | 0.09 | 0.20 | -0.02 | -10.00% | 56 | 120 | 188.28% |
| COST220527P00292500 | 2022-05-24 12:48PM EDT | 292.50 | 0.22 | 0.08 | 0.41 | 0.00 | - | 2 | 8 | 197.27% |
| COST220527P00295000 | 2022-05-25 3:58PM EDT | 295.00 | 0.16 | 0.15 | 0.20 | -0.06 | -27.27% | 122 | 16 | 185.55% |
| COST220527P00297500 | 2022-05-25 3:44PM EDT | 297.50 | 0.18 | 0.11 | 0.23 | -0.05 | -21.74% | 26 | 16 | 181.25% |
| COST220527P00300000 | 2022-05-25 3:59PM EDT | 300.00 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 576 | 1,158 | 179.69% |
| COST220527P00302500 | 2022-05-25 3:44PM EDT | 302.50 | 0.21 | 0.12 | 0.22 | -0.03 | -12.50% | 10 | 9 | 174.22% |
| COST220527P00305000 | 2022-05-25 3:56PM EDT | 305.00 | 0.22 | 0.21 | 0.25 | -0.03 | -12.00% | 33 | 20 | 177.54% |
| COST220527P00307500 | 2022-05-25 3:49PM EDT | 307.50 | 0.24 | 0.14 | 0.28 | -0.21 | -46.67% | 8 | 17 | 172.07% |
| COST220527P00310000 | 2022-05-25 3:57PM EDT | 310.00 | 0.22 | 0.20 | 0.27 | -0.11 | -33.33% | 232 | 110 | 171.09% |
| COST220527P00312500 | 2022-05-25 3:33PM EDT | 312.50 | 0.25 | 0.20 | 0.28 | -0.14 | -35.90% | 13 | 8 | 167.97% |
| COST220527P00315000 | 2022-05-25 3:08PM EDT | 315.00 | 0.25 | 0.22 | 0.30 | -0.09 | -26.47% | 10 | 54 | 166.41% |
| COST220527P00317500 | 2022-05-25 12:28PM EDT | 317.50 | 0.34 | 0.24 | 0.32 | -0.06 | -15.00% | 5 | 18 | 164.45% |
| COST220527P00320000 | 2022-05-25 3:57PM EDT | 320.00 | 0.25 | 0.25 | 0.38 | -0.15 | -37.50% | 202 | 251 | 163.67% |
| COST220527P00322500 | 2022-05-25 1:34PM EDT | 322.50 | 0.37 | 0.26 | 0.36 | -0.21 | -36.21% | 4 | 23 | 159.77% |
| COST220527P00325000 | 2022-05-25 3:58PM EDT | 325.00 | 0.34 | 0.30 | 0.38 | -0.13 | -27.66% | 50 | 64 | 158.40% |
| COST220527P00327500 | 2022-05-25 3:11PM EDT | 327.50 | 0.40 | 0.31 | 0.41 | -0.16 | -28.57% | 13 | 31 | 156.25% |
| COST220527P00330000 | 2022-05-25 3:59PM EDT | 330.00 | 0.42 | 0.42 | 0.56 | -0.07 | -14.29% | 276 | 734 | 160.16% |
| COST220527P00332500 | 2022-05-25 3:34PM EDT | 332.50 | 0.41 | 0.37 | 0.47 | -0.20 | -32.79% | 9 | 130 | 152.73% |
| COST220527P00335000 | 2022-05-25 3:59PM EDT | 335.00 | 0.49 | 0.40 | 0.51 | -0.17 | -25.76% | 55 | 88 | 151.07% |
| COST220527P00337500 | 2022-05-25 3:34PM EDT | 337.50 | 0.50 | 0.44 | 0.54 | -0.23 | -31.51% | 8 | 32 | 149.32% |
| COST220527P00340000 | 2022-05-25 3:59PM EDT | 340.00 | 0.57 | 0.54 | 0.58 | -0.21 | -26.92% | 135 | 280 | 148.93% |
| COST220527P00342500 | 2022-05-25 3:24PM EDT | 342.50 | 0.58 | 0.56 | 0.63 | -0.26 | -30.95% | 5 | 64 | 146.88% |
| COST220527P00345000 | 2022-05-25 3:56PM EDT | 345.00 | 0.61 | 0.63 | 0.68 | -0.26 | -29.89% | 157 | 86 | 145.61% |
| COST220527P00347500 | 2022-05-25 1:29PM EDT | 347.50 | 0.82 | 0.63 | 0.73 | -0.15 | -15.46% | 7 | 38 | 142.87% |
| COST220527P00350000 | 2022-05-25 3:59PM EDT | 350.00 | 0.79 | 0.76 | 0.79 | -0.27 | -25.47% | 626 | 954 | 142.58% |
| COST220527P00352500 | 2022-05-25 3:52PM EDT | 352.50 | 0.84 | 0.64 | 0.97 | -0.31 | -26.96% | 29 | 40 | 139.84% |
| COST220527P00355000 | 2022-05-25 3:51PM EDT | 355.00 | 0.87 | 0.78 | 0.87 | -0.35 | -28.69% | 151 | 87 | 136.77% |
| COST220527P00357500 | 2022-05-25 3:36PM EDT | 357.50 | 0.98 | 0.87 | 1.00 | -0.50 | -33.78% | 9 | 37 | 136.33% |
| COST220527P00360000 | 2022-05-25 3:57PM EDT | 360.00 | 1.05 | 0.93 | 1.06 | -0.38 | -26.57% | 310 | 365 | 134.23% |
| COST220527P00362500 | 2022-05-25 3:58PM EDT | 362.50 | 1.04 | 1.04 | 1.30 | -0.66 | -38.82% | 14 | 66 | 134.86% |
| COST220527P00365000 | 2022-05-25 3:35PM EDT | 365.00 | 1.25 | 1.14 | 1.26 | -0.46 | -26.90% | 56 | 132 | 131.69% |
| COST220527P00367500 | 2022-05-25 3:12PM EDT | 367.50 | 1.25 | 1.25 | 1.49 | -0.70 | -35.90% | 14 | 63 | 131.64% |
| COST220527P00370000 | 2022-05-25 3:59PM EDT | 370.00 | 1.45 | 1.34 | 1.51 | -0.62 | -29.95% | 444 | 456 | 128.81% |
| COST220527P00372500 | 2022-05-25 3:36PM EDT | 372.50 | 1.60 | 1.57 | 1.75 | -0.88 | -35.48% | 37 | 175 | 129.44% |
| COST220527P00375000 | 2022-05-25 3:55PM EDT | 375.00 | 1.77 | 1.70 | 1.81 | -0.60 | -25.32% | 138 | 200 | 127.10% |
| COST220527P00377500 | 2022-05-25 3:57PM EDT | 377.50 | 1.86 | 1.77 | 1.94 | -0.71 | -27.63% | 38 | 91 | 124.76% |
| COST220527P00380000 | 2022-05-25 3:59PM EDT | 380.00 | 2.03 | 2.00 | 2.15 | -0.87 | -30.00% | 1,150 | 2,264 | 124.19% |
| COST220527P00382500 | 2022-05-25 3:44PM EDT | 382.50 | 2.12 | 2.14 | 2.30 | -1.03 | -32.70% | 42 | 51 | 122.22% |
| COST220527P00385000 | 2022-05-25 3:59PM EDT | 385.00 | 2.48 | 2.37 | 2.68 | -0.82 | -24.85% | 71 | 183 | 122.31% |
| COST220527P00387500 | 2022-05-25 2:50PM EDT | 387.50 | 2.56 | 2.57 | 2.95 | -1.19 | -31.73% | 32 | 85 | 121.12% |
| COST220527P00390000 | 2022-05-25 3:59PM EDT | 390.00 | 2.97 | 2.86 | 3.05 | -1.04 | -25.94% | 285 | 466 | 119.17% |
| COST220527P00392500 | 2022-05-25 3:34PM EDT | 392.50 | 3.25 | 3.10 | 3.40 | -1.10 | -25.29% | 246 | 43 | 118.21% |
| COST220527P00395000 | 2022-05-25 3:59PM EDT | 395.00 | 3.59 | 3.40 | 3.60 | -1.01 | -21.96% | 140 | 281 | 116.48% |
| COST220527P00397500 | 2022-05-25 3:57PM EDT | 397.50 | 3.90 | 3.85 | 4.00 | -1.20 | -23.53% | 289 | 180 | 116.38% |
| COST220527P00400000 | 2022-05-25 3:59PM EDT | 400.00 | 4.35 | 4.15 | 4.35 | -1.25 | -22.32% | 1,312 | 990 | 114.92% |
| COST220527P00405000 | 2022-05-25 3:56PM EDT | 405.00 | 5.05 | 4.95 | 5.20 | -1.56 | -23.60% | 198 | 373 | 112.87% |
| COST220527P00410000 | 2022-05-25 3:55PM EDT | 410.00 | 6.21 | 5.90 | 6.25 | -1.49 | -19.35% | 387 | 582 | 111.13% |
| COST220527P00415000 | 2022-05-25 3:58PM EDT | 415.00 | 7.30 | 7.00 | 7.40 | -1.71 | -18.98% | 397 | 339 | 109.13% |
| COST220527P00420000 | 2022-05-25 3:59PM EDT | 420.00 | 8.60 | 8.35 | 8.85 | -2.00 | -18.87% | 451 | 771 | 107.89% |
| COST220527P00425000 | 2022-05-25 3:58PM EDT | 425.00 | 10.20 | 10.00 | 10.35 | -2.12 | -17.21% | 392 | 367 | 106.48% |
| COST220527P00430000 | 2022-05-25 3:59PM EDT | 430.00 | 12.00 | 11.70 | 12.15 | -2.25 | -15.79% | 309 | 409 | 104.83% |
| COST220527P00435000 | 2022-05-25 3:57PM EDT | 435.00 | 13.95 | 13.75 | 14.20 | -2.27 | -14.00% | 282 | 219 | 103.69% |
| COST220527P00440000 | 2022-05-25 3:59PM EDT | 440.00 | 16.30 | 16.00 | 16.45 | -2.30 | -12.37% | 381 | 856 | 102.32% |
| COST220527P00445000 | 2022-05-25 3:59PM EDT | 445.00 | 18.77 | 18.50 | 19.00 | -4.03 | -17.68% | 172 | 157 | 101.17% |
| COST220527P00450000 | 2022-05-25 3:46PM EDT | 450.00 | 21.40 | 21.15 | 21.85 | -2.50 | -10.46% | 41 | 365 | 99.89% |
| COST220527P00455000 | 2022-05-25 3:58PM EDT | 455.00 | 24.82 | 24.10 | 25.60 | -4.51 | -15.38% | 7 | 132 | 100.96% |
| COST220527P00460000 | 2022-05-25 3:21PM EDT | 460.00 | 27.13 | 27.30 | 28.50 | -2.99 | -9.93% | 31 | 169 | 98.54% |
| COST220527P00465000 | 2022-05-25 1:32PM EDT | 465.00 | 32.85 | 30.90 | 32.15 | -0.81 | -2.41% | 127 | 188 | 98.51% |
| COST220527P00470000 | 2022-05-25 2:52PM EDT | 470.00 | 34.19 | 34.60 | 35.80 | -5.06 | -12.89% | 41 | 119 | 97.34% |
| COST220527P00475000 | 2022-05-25 3:34PM EDT | 475.00 | 38.08 | 38.55 | 40.45 | -8.49 | -18.23% | 38 | 104 | 99.87% |
| COST220527P00477500 | 2022-05-19 12:28PM EDT | 477.50 | 55.13 | 40.45 | 42.30 | 0.00 | - | 15 | 44 | 98.27% |
| COST220527P00480000 | 2022-05-25 12:08PM EDT | 480.00 | 46.90 | 42.45 | 44.35 | -3.45 | -6.85% | 2 | 157 | 97.56% |
| COST220527P00482500 | 2022-05-24 11:25AM EDT | 482.50 | 56.65 | 44.60 | 47.20 | 0.00 | - | 1 | 108 | 101.25% |
| COST220527P00485000 | 2022-05-25 3:01PM EDT | 485.00 | 46.27 | 46.90 | 48.70 | -13.38 | -22.43% | 2 | 154 | 98.62% |
| COST220527P00487500 | 2022-05-19 3:59PM EDT | 487.50 | 66.23 | 49.00 | 51.55 | 0.00 | - | 3 | 45 | 101.81% |
| COST220527P00490000 | 2022-05-25 1:17PM EDT | 490.00 | 55.35 | 49.45 | 53.10 | +1.35 | +2.50% | 10 | 83 | 85.84% |
| COST220527P00492500 | 2022-05-25 3:30PM EDT | 492.50 | 53.40 | 53.45 | 55.40 | -14.90 | -21.82% | 17 | 45 | 98.17% |
| COST220527P00495000 | 2022-05-25 3:19PM EDT | 495.00 | 55.45 | 55.85 | 57.70 | -7.11 | -11.37% | 21 | 174 | 99.24% |
| COST220527P00497500 | 2022-05-25 3:43PM EDT | 497.50 | 57.75 | 58.15 | 60.15 | -14.00 | -19.51% | 26 | 30 | 100.49% |
| COST220527P00500000 | 2022-05-25 3:35PM EDT | 500.00 | 61.00 | 60.55 | 62.50 | -3.00 | -4.69% | 20 | 225 | 101.59% |
| COST220527P00502500 | 2022-05-25 3:51PM EDT | 502.50 | 64.70 | 62.90 | 64.85 | -9.50 | -12.80% | 16 | 21 | 102.10% |
| COST220527P00505000 | 2022-05-25 3:21PM EDT | 505.00 | 64.70 | 65.15 | 67.15 | -9.80 | -13.15% | 28 | 571 | 101.03% |
| COST220527P00510000 | 2022-05-23 11:55AM EDT | 510.00 | 75.00 | 69.55 | 72.65 | 0.00 | - | 10 | 44 | 105.57% |
| COST220527P00515000 | 2022-05-25 3:53PM EDT | 515.00 | 76.23 | 74.05 | 77.40 | -30.49 | -28.57% | 1 | 38 | 102.73% |
| COST220527P00520000 | 2022-05-25 3:54PM EDT | 520.00 | 80.92 | 79.60 | 82.00 | -9.08 | -10.09% | 31 | 83 | 109.52% |
| COST220527P00525000 | 2022-05-25 3:54PM EDT | 525.00 | 85.81 | 84.60 | 86.90 | -30.61 | -26.29% | 10 | 142 | 113.18% |
| COST220527P00530000 | 2022-05-25 11:25AM EDT | 530.00 | 92.18 | 89.50 | 92.05 | -6.99 | -7.05% | 8 | 120 | 118.60% |
| COST220527P00535000 | 2022-05-24 10:43AM EDT | 535.00 | 100.07 | 94.00 | 97.15 | -6.43 | -6.04% | 1 | 46 | 117.73% |
| COST220527P00540000 | 2022-05-25 10:19AM EDT | 540.00 | 102.19 | 99.45 | 101.45 | -5.40 | -5.02% | 2 | 429 | 118.07% |
| COST220527P00545000 | 2022-05-25 10:19AM EDT | 545.00 | 107.13 | 103.55 | 107.05 | -9.50 | -8.15% | 1 | 24 | 116.46% |
| COST220527P00550000 | 2022-05-19 2:54PM EDT | 550.00 | 122.14 | 108.40 | 112.00 | 0.00 | - | 4 | 7 | 115.63% |
| COST220527P00555000 | 2022-05-25 11:07AM EDT | 555.00 | 117.00 | 113.30 | 117.10 | -8.75 | -6.96% | 1 | 45 | 119.63% |
| COST220527P00560000 | 2022-05-24 9:46AM EDT | 560.00 | 130.02 | 119.00 | 121.95 | 0.00 | - | 1 | 109 | 135.94% |
| COST220527P00565000 | 2022-05-24 9:46AM EDT | 565.00 | 135.02 | 123.20 | 126.85 | 0.00 | - | 1 | 93 | 114.26% |
| COST220527P00570000 | 2022-05-25 9:41AM EDT | 570.00 | 133.33 | 128.15 | 131.85 | -11.80 | -8.13% | 2 | 71 | 114.84% |
| COST220527P00575000 | 2022-05-25 9:41AM EDT | 575.00 | 138.32 | 133.25 | 136.90 | -6.64 | -4.58% | 2 | 19 | 125.98% |
| COST220527P00580000 | 2022-05-20 11:45AM EDT | 580.00 | 164.15 | 138.10 | 141.95 | 0.00 | - | 1 | 8 | 124.61% |
| COST220527P00585000 | 2022-05-18 10:55AM EDT | 585.00 | 145.73 | 143.30 | 146.85 | 0.00 | - | 2 | 4 | 132.81% |
| COST220527P00590000 | 2022-05-20 11:58AM EDT | 590.00 | 174.75 | 148.05 | 152.00 | 0.00 | - | 2 | 2 | 131.25% |
| COST220527P00595000 | 2022-05-09 11:07AM EDT | 595.00 | 93.34 | 153.35 | 156.85 | 0.00 | - | 4 | 5 | 141.80% |
| COST220527P00600000 | 2022-05-02 3:29PM EDT | 600.00 | 104.99 | 158.30 | 161.90 | 0.00 | - | 1 | 0 | 145.12% |
| COST220527P00605000 | 2022-05-12 11:09AM EDT | 605.00 | 109.99 | 163.15 | 166.95 | 0.00 | - | 1 | 2 | 143.75% |
| COST220527P00610000 | 2022-05-19 9:53AM EDT | 610.00 | 187.00 | 168.30 | 171.95 | 0.00 | - | 1 | 2 | 153.91% |
| COST220527P00615000 | 2022-05-12 9:30AM EDT | 615.00 | 127.90 | 173.00 | 177.00 | 0.00 | - | 7 | 0 | 143.75% |
| COST220527P00620000 | 2022-05-13 11:06AM EDT | 620.00 | 122.77 | 178.35 | 181.85 | 0.00 | - | 10 | 0 | 158.20% |
| COST220527P00635000 | 2022-04-18 12:10AM EDT | 635.00 | 56.00 | 142.15 | 146.75 | 0.00 | - | - | 0 | 0.00% |
| COST220527P00700000 | 2022-05-19 9:55AM EDT | 700.00 | 275.50 | 258.30 | 262.00 | 0.00 | - | - | 0 | 210.55% |
© 2022 Yahoo. All rights reserved.
