NasdaqGS - Delayed Quote • USD
Costco Wholesale Corporation (COST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00215000 | 1/16/2024 5:11 AM | 215 | 314.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00225000 | 4/25/2024 2:49 PM | 225 | 491.70 | 501.40 | 511.00 | 0.00 | 0.00% | 4 | 7 | 152.22% |
| COST240621C00230000 | 7/12/2023 2:10 PM | 230 | 314.00 | 337.20 | 341.55 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COST240621C00235000 | 3/25/2024 6:12 PM | 235 | 497.08 | 486.95 | 493.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| COST240621C00240000 | 12/26/2023 6:09 PM | 240 | 438.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| COST240621C00245000 | 1/23/2024 6:22 PM | 245 | 443.83 | 490.90 | 492.90 | 0.00 | 0.00% | 5 | 18 | 182.82% |
| COST240621C00250000 | 12/18/2023 4:38 PM | 250 | 429.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| COST240621C00255000 | 3/25/2024 6:13 PM | 255 | 477.25 | 466.60 | 474.10 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| COST240621C00260000 | 12/13/2023 8:43 PM | 260 | 386.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| COST240621C00265000 | 4/25/2024 2:49 PM | 265 | 452.15 | 462.00 | 471.00 | 0.00 | 0.00% | 1 | 8 | 135.33% |
| COST240621C00270000 | 6/14/2023 3:06 PM | 270 | 268.65 | 280.10 | 285.45 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| COST240621C00275000 | 1/16/2024 5:11 AM | 275 | 282.77 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00280000 | 12/26/2023 6:08 PM | 280 | 399.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| COST240621C00285000 | 1/16/2024 5:11 AM | 285 | 271.72 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00290000 | 9/27/2023 3:17 PM | 290 | 282.77 | 258.60 | 264.65 | 0.00 | 0.00% | 1 | 37 | 0.00% |
| COST240621C00295000 | 3/11/2024 1:40 PM | 295 | 423.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 30 | 0.00% |
| COST240621C00300000 | 8/7/2023 2:18 PM | 300 | 271.72 | 255.50 | 261.20 | 0.00 | 0.00% | 5 | 28 | 0.00% |
| COST240621C00305000 | 3/11/2024 1:40 PM | 305 | 413.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 33 | 0.00% |
| COST240621C00310000 | 10/31/2023 4:50 PM | 310 | 252.62 | 287.10 | 294.95 | 0.00 | 0.00% | 12 | 41 | 0.00% |
| COST240621C00315000 | 1/16/2024 5:11 AM | 315 | 245.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00320000 | 11/1/2023 3:05 PM | 320 | 243.88 | 282.00 | 285.65 | 0.00 | 0.00% | 8 | 28 | 0.00% |
| COST240621C00325000 | 2/29/2024 3:43 PM | 325 | 425.47 | 406.00 | 415.15 | 0.00 | 0.00% | 1 | 7 | 133.95% |
| COST240621C00330000 | 4/16/2024 2:28 PM | 330 | 393.59 | 397.50 | 407.00 | 0.00 | 0.00% | 1 | 1 | 113.72% |
| COST240621C00335000 | 4/18/2024 6:54 PM | 335 | 377.95 | 392.35 | 402.00 | 0.00 | 0.00% | 2 | 17 | 111.28% |
| COST240621C00340000 | 3/22/2023 2:14 PM | 340 | 175.01 | 184.65 | 187.95 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| COST240621C00345000 | 1/16/2024 5:11 AM | 345 | 161.20 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00350000 | 4/22/2024 1:47 PM | 350 | 360.00 | 377.50 | 387.00 | 0.00 | 0.00% | 1 | 13 | 106.15% |
| COST240621C00355000 | 1/16/2024 5:11 AM | 355 | 212.52 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00360000 | 2/29/2024 3:43 PM | 360 | 391.32 | 371.00 | 380.55 | 0.00 | 0.00% | 4 | 1 | 119.86% |
| COST240621C00365000 | 1/16/2024 5:11 AM | 365 | 173.61 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00370000 | 10/3/2023 4:55 PM | 370 | 212.52 | 196.15 | 202.65 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| COST240621C00375000 | 3/8/2024 3:18 PM | 375 | 374.23 | 338.50 | 346.55 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| COST240621C00380000 | 8/25/2023 7:09 PM | 380 | 173.61 | 191.35 | 197.35 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| COST240621C00385000 | 3/8/2024 8:23 PM | 385 | 348.80 | 328.65 | 336.75 | 0.00 | 0.00% | 3 | 35 | 0.00% |
| COST240621C00390000 | 9/26/2023 3:44 PM | 390 | 183.58 | 171.75 | 175.00 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| COST240621C00395000 | 1/16/2024 5:11 AM | 395 | 164.17 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240621C00400000 | 3/26/2024 2:01 PM | 400 | 338.33 | 314.50 | 322.85 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COST240621C00405000 | 12/18/2023 2:52 PM | 405 | 259.00 | 285.00 | 293.45 | 0.00 | 0.00% | - | 33 | 0.00% |
| COST240621C00410000 | 8/2/2023 7:10 PM | 410 | 164.17 | 155.00 | 156.30 | 0.00 | 0.00% | 2 | 39 | 0.00% |
| COST240621C00415000 | 3/22/2024 7:59 PM | 415 | 325.00 | 293.00 | 302.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| COST240621C00420000 | 1/25/2024 2:46 PM | 420 | 266.50 | 320.30 | 329.00 | 0.00 | 0.00% | 1 | 2 | 121.91% |
| COST240621C00425000 | 1/2/2024 8:34 PM | 425 | 234.65 | 282.85 | 290.60 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| COST240621C00430000 | 11/13/2023 5:29 PM | 430 | 165.05 | 220.05 | 225.55 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| COST240621C00435000 | 3/19/2024 7:50 PM | 435 | 303.12 | 275.25 | 284.00 | 0.00 | 0.00% | 2 | 50 | 0.00% |
| COST240621C00440000 | 11/9/2023 4:19 PM | 440 | 143.40 | 181.50 | 186.70 | 0.00 | 0.00% | 2 | 27 | 0.00% |
| COST240621C00445000 | 4/23/2024 4:24 PM | 445 | 279.90 | 283.45 | 293.00 | 0.00 | 0.00% | 1 | 170 | 79.46% |
| COST240621C00450000 | 1/18/2024 3:16 PM | 450 | 240.13 | 277.00 | 284.90 | 0.00 | 0.00% | 1 | 1 | 66.55% |
| COST240621C00455000 | 1/31/2024 5:59 PM | 455 | 251.18 | 299.35 | 302.80 | 0.00 | 0.00% | 1 | 28 | 130.07% |
| COST240621C00460000 | 12/19/2023 5:13 PM | 460 | 228.24 | 206.65 | 215.50 | 0.00 | 0.00% | 2 | 174 | 0.00% |
| COST240621C00465000 | 1/25/2024 3:15 PM | 465 | 221.19 | 276.50 | 285.00 | 0.00 | 0.00% | 1 | 57 | 106.27% |
| COST240621C00470000 | 12/5/2023 3:29 PM | 470 | 155.00 | 197.45 | 206.30 | 0.00 | 0.00% | 4 | 28 | 0.00% |
| COST240621C00475000 | 3/5/2024 5:50 PM | 475 | 295.85 | 231.50 | 239.45 | 0.00 | 0.00% | 3 | 40 | 0.00% |
| COST240621C00480000 | 12/7/2023 8:23 PM | 480 | 148.40 | 188.00 | 196.85 | 0.00 | 0.00% | 1 | 67 | 0.00% |
| COST240621C00485000 | 4/25/2024 1:54 PM | 485 | 239.37 | 244.30 | 253.00 | 0.00 | 0.00% | 6 | 92 | 69.20% |
| COST240621C00490000 | 2/28/2024 6:24 PM | 490 | 269.53 | 243.35 | 252.80 | 0.00 | 0.00% | 15 | 5 | 80.36% |
| COST240621C00495000 | 3/5/2024 5:49 PM | 495 | 276.39 | 212.00 | 219.85 | 0.00 | 0.00% | 6 | 63 | 0.00% |
| COST240621C00500000 | 4/3/2024 3:45 PM | 500 | 209.20 | 229.10 | 239.00 | 0.00 | 0.00% | 5 | 18 | 66.22% |
| COST240621C00505000 | 4/8/2024 5:09 PM | 505 | 213.10 | 224.10 | 234.00 | 0.00 | 0.00% | 1 | 228 | 64.80% |
| COST240621C00510000 | 12/22/2023 5:36 PM | 510 | 175.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 0.00% |
| COST240621C00515000 | 4/19/2024 1:37 PM | 515 | 201.96 | 214.35 | 223.95 | 0.00 | 0.00% | 1 | 327 | 62.28% |
| COST240621C00520000 | 3/8/2024 6:59 PM | 520 | 214.71 | 195.85 | 203.85 | 0.00 | 0.00% | 2 | 116 | 0.00% |
| COST240621C00525000 | 4/23/2024 2:47 PM | 525 | 200.72 | 204.35 | 214.00 | 0.00 | 0.00% | 1 | 137 | 59.57% |
| COST240621C00530000 | 4/18/2024 6:59 PM | 530 | 185.57 | 199.50 | 209.00 | 0.00 | 0.00% | 1 | 10 | 58.40% |
| COST240621C00535000 | 4/11/2024 2:58 PM | 535 | 199.00 | 194.00 | 202.00 | 0.00 | 0.00% | 1 | 166 | 53.33% |
| COST240621C00540000 | 2/5/2024 2:30 PM | 540 | 182.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 69 | 0.00% |
| COST240621C00545000 | 4/22/2024 6:42 PM | 545 | 177.00 | 184.40 | 194.00 | 0.00 | 0.00% | 1 | 326 | 54.18% |
| COST240621C00550000 | 4/24/2024 5:11 PM | 550 | 175.05 | 180.00 | 189.00 | 0.00 | 0.00% | 2 | 4 | 53.61% |
| COST240621C00555000 | 4/19/2024 4:43 PM | 555 | 154.00 | 175.15 | 184.00 | 0.00 | 0.00% | 1 | 95 | 52.45% |
| COST240621C00560000 | 4/15/2024 4:04 PM | 560 | 179.25 | 170.00 | 179.60 | 0.00 | 0.00% | 1 | 5 | 51.65% |
| COST240621C00565000 | 4/22/2024 7:37 PM | 565 | 156.63 | 165.00 | 174.50 | 0.00 | 0.00% | 1 | 100 | 50.19% |
| COST240621C00570000 | 12/21/2023 5:09 PM | 570 | 112.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 154 | 0.00% |
| COST240621C00575000 | 4/22/2024 5:26 PM | 575 | 145.75 | 155.25 | 164.85 | 0.00 | 0.00% | 2 | 374 | 57.62% |
| COST240621C00580000 | 4/17/2024 3:29 PM | 580 | 141.99 | 150.45 | 160.00 | 0.00 | 0.00% | 1 | 97 | 56.37% |
| COST240621C00585000 | 4/26/2024 7:06 PM | 585 | 150.14 | 145.50 | 155.00 | 7.58 | 5.32% | 1 | 481 | 54.87% |
| COST240621C00590000 | 4/15/2024 3:37 PM | 590 | 150.83 | 141.00 | 150.00 | 0.00 | 0.00% | 1 | 3 | 53.37% |
| COST240621C00595000 | 4/24/2024 4:09 PM | 595 | 137.00 | 136.00 | 145.00 | 0.00 | 0.00% | 1 | 258 | 51.88% |
| COST240621C00600000 | 4/26/2024 3:00 PM | 600 | 133.39 | 131.00 | 140.45 | 8.14 | 6.50% | 1 | 38 | 51.11% |
| COST240621C00605000 | 4/24/2024 4:43 PM | 605 | 124.25 | 126.00 | 135.40 | 0.00 | 0.00% | 1 | 257 | 49.54% |
| COST240621C00610000 | 4/19/2024 1:53 PM | 610 | 110.00 | 121.40 | 130.95 | 0.00 | 0.00% | 2 | 2 | 48.89% |
| COST240621C00615000 | 4/26/2024 3:21 PM | 615 | 120.23 | 117.40 | 125.00 | 19.74 | 19.64% | 1 | 293 | 45.95% |
| COST240621C00620000 | 4/24/2024 7:29 PM | 620 | 110.10 | 113.00 | 121.00 | 0.00 | 0.00% | 2 | 84 | 45.95% |
| COST240621C00625000 | 4/19/2024 6:52 PM | 625 | 89.50 | 107.75 | 116.90 | 0.00 | 0.00% | 1 | 207 | 45.73% |
| COST240621C00630000 | 4/19/2024 3:27 PM | 630 | 84.53 | 102.90 | 112.00 | 0.00 | 0.00% | 4 | 6 | 44.34% |
| COST240621C00635000 | 4/24/2024 4:01 PM | 635 | 96.51 | 98.15 | 107.00 | 0.00 | 0.00% | 1 | 419 | 42.81% |
| COST240621C00640000 | 4/24/2024 6:22 PM | 640 | 91.24 | 93.30 | 102.00 | 0.00 | 0.00% | 1 | 8 | 41.28% |
| COST240621C00645000 | 4/23/2024 3:57 PM | 645 | 85.78 | 89.25 | 97.85 | 0.00 | 0.00% | 2 | 178 | 40.85% |
| COST240621C00650000 | 4/26/2024 3:45 PM | 650 | 88.00 | 87.05 | 91.90 | 6.44 | 7.90% | 2 | 7 | 38.09% |
| COST240621C00655000 | 4/25/2024 6:42 PM | 655 | 76.99 | 82.20 | 87.50 | 0.00 | 0.00% | 2 | 363 | 37.30% |
| COST240621C00660000 | 4/22/2024 3:16 PM | 660 | 59.53 | 77.70 | 81.60 | 0.00 | 0.00% | 1 | 62 | 34.65% |
| COST240621C00665000 | 4/18/2024 6:44 PM | 665 | 61.30 | 71.95 | 78.65 | 0.00 | 0.00% | 15 | 303 | 35.53% |
| COST240621C00670000 | 4/25/2024 2:10 PM | 670 | 62.17 | 68.70 | 74.45 | 0.00 | 0.00% | 20 | 14 | 34.84% |
| COST240621C00675000 | 4/26/2024 6:31 PM | 675 | 65.27 | 64.90 | 68.55 | 6.19 | 10.48% | 26 | 445 | 32.21% |
| COST240621C00680000 | 4/26/2024 5:14 PM | 680 | 61.95 | 60.90 | 65.95 | 4.78 | 8.36% | 350 | 621 | 33.17% |
| COST240621C00685000 | 4/25/2024 6:12 PM | 685 | 53.25 | 56.50 | 61.90 | 0.00 | 0.00% | 40 | 459 | 32.47% |
| COST240621C00690000 | 4/25/2024 6:13 PM | 690 | 49.45 | 52.50 | 57.70 | 0.00 | 0.00% | 60 | 214 | 31.55% |
| COST240621C00695000 | 4/25/2024 6:15 PM | 695 | 45.85 | 48.35 | 52.10 | 0.00 | 0.00% | 81 | 183 | 29.18% |
| COST240621C00700000 | 4/26/2024 7:14 PM | 700 | 47.00 | 46.15 | 49.00 | 5.95 | 14.49% | 4 | 259 | 29.24% |
| COST240621C00705000 | 4/26/2024 6:50 PM | 705 | 42.60 | 39.70 | 43.80 | 4.85 | 12.85% | 1 | 203 | 27.19% |
| COST240621C00710000 | 4/26/2024 7:46 PM | 710 | 41.00 | 38.55 | 41.10 | 6.15 | 17.65% | 7 | 223 | 27.43% |
| COST240621C00715000 | 4/26/2024 7:57 PM | 715 | 36.23 | 35.85 | 38.15 | 2.98 | 8.96% | 69 | 459 | 27.32% |
| COST240621C00720000 | 4/26/2024 7:56 PM | 720 | 33.20 | 31.50 | 34.80 | 4.15 | 14.29% | 90 | 481 | 26.73% |
| COST240621C00725000 | 4/26/2024 7:39 PM | 725 | 30.80 | 28.55 | 31.10 | 4.42 | 16.76% | 48 | 436 | 25.73% |
| COST240621C00730000 | 4/26/2024 7:51 PM | 730 | 28.20 | 27.20 | 28.60 | 4.40 | 18.49% | 106 | 377 | 25.68% |
| COST240621C00735000 | 4/26/2024 7:51 PM | 735 | 25.75 | 24.25 | 25.15 | 4.80 | 22.91% | 78 | 453 | 24.67% |
| COST240621C00740000 | 4/26/2024 7:51 PM | 740 | 23.00 | 21.80 | 22.65 | 3.45 | 17.65% | 199 | 535 | 24.38% |
| COST240621C00745000 | 4/26/2024 7:54 PM | 745 | 20.40 | 19.80 | 20.25 | 3.30 | 19.30% | 222 | 803 | 24.04% |
| COST240621C00750000 | 4/26/2024 7:06 PM | 750 | 18.11 | 17.40 | 18.25 | 2.81 | 18.37% | 16 | 263 | 23.94% |
| COST240621C00755000 | 4/26/2024 7:45 PM | 755 | 16.37 | 15.75 | 16.30 | 2.82 | 20.81% | 60 | 258 | 23.75% |
| COST240621C00760000 | 4/26/2024 7:54 PM | 760 | 14.50 | 13.70 | 14.40 | 2.65 | 22.36% | 45 | 465 | 23.48% |
| COST240621C00765000 | 4/26/2024 7:54 PM | 765 | 12.85 | 12.35 | 12.80 | 2.30 | 21.80% | 20 | 470 | 23.36% |
| COST240621C00770000 | 4/26/2024 7:41 PM | 770 | 11.10 | 10.55 | 11.35 | 1.92 | 20.92% | 21 | 313 | 23.26% |
| COST240621C00775000 | 4/26/2024 7:46 PM | 775 | 10.22 | 9.55 | 9.90 | 2.19 | 27.27% | 18 | 377 | 23.03% |
| COST240621C00780000 | 4/26/2024 7:39 PM | 780 | 8.63 | 8.40 | 8.80 | 1.58 | 22.41% | 32 | 271 | 23.05% |
| COST240621C00785000 | 4/26/2024 7:36 PM | 785 | 7.65 | 7.00 | 7.65 | 0.90 | 13.33% | 10 | 425 | 22.88% |
| COST240621C00790000 | 4/26/2024 7:46 PM | 790 | 6.90 | 6.25 | 6.70 | 1.05 | 17.95% | 17 | 77 | 22.82% |
| COST240621C00795000 | 4/26/2024 7:26 PM | 795 | 5.90 | 5.25 | 6.05 | 1.22 | 26.07% | 4 | 192 | 23.05% |
| COST240621C00800000 | 4/26/2024 7:45 PM | 800 | 5.35 | 4.50 | 5.15 | 0.80 | 17.58% | 46 | 1,314 | 22.81% |
| COST240621C00805000 | 4/26/2024 7:11 PM | 805 | 4.45 | 4.30 | 4.65 | 0.90 | 25.35% | 13 | 131 | 23.05% |
| COST240621C00810000 | 4/26/2024 7:54 PM | 810 | 4.02 | 3.75 | 3.95 | 0.62 | 18.24% | 13 | 76 | 22.86% |
| COST240621C00815000 | 4/26/2024 6:52 PM | 815 | 3.40 | 3.25 | 3.45 | 0.55 | 19.30% | 19 | 239 | 22.90% |
| COST240621C00820000 | 4/26/2024 6:59 PM | 820 | 3.05 | 2.59 | 3.05 | 0.67 | 28.15% | 4 | 124 | 23.01% |
| COST240621C00825000 | 4/26/2024 7:25 PM | 825 | 2.63 | 2.51 | 2.75 | 0.49 | 22.90% | 1 | 133 | 23.25% |
| COST240621C00830000 | 4/26/2024 2:56 PM | 830 | 2.18 | 1.93 | 2.36 | 0.34 | 18.48% | 4 | 167 | 23.20% |
| COST240621C00835000 | 4/26/2024 7:48 PM | 835 | 2.07 | 1.96 | 2.16 | 0.38 | 22.49% | 2 | 255 | 23.51% |
| COST240621C00840000 | 4/25/2024 6:11 PM | 840 | 1.46 | 1.72 | 1.84 | 0.00 | 0.00% | 1 | 119 | 23.44% |
| COST240621C00845000 | 4/26/2024 7:08 PM | 845 | 1.64 | 1.25 | 1.73 | 0.49 | 42.61% | 5 | 1,632 | 23.88% |
| COST240621C00850000 | 4/26/2024 6:48 PM | 850 | 1.50 | 1.09 | 1.49 | 0.37 | 32.74% | 6 | 337 | 23.88% |
| COST240621C00855000 | 4/25/2024 5:47 PM | 855 | 1.09 | 1.21 | 1.40 | 0.00 | 0.00% | 1 | 221 | 24.29% |
| COST240621C00860000 | 4/23/2024 1:31 PM | 860 | 0.94 | 1.06 | 1.18 | 0.00 | 0.00% | 1 | 354 | 24.19% |
| COST240621C00865000 | 4/25/2024 1:56 PM | 865 | 0.89 | 0.95 | 1.16 | 0.00 | 0.00% | 1 | 95 | 24.79% |
| COST240621C00870000 | 4/25/2024 6:57 PM | 870 | 0.75 | 0.85 | 1.06 | 0.00 | 0.00% | 13 | 163 | 25.04% |
| COST240621C00875000 | 4/26/2024 7:56 PM | 875 | 0.85 | 0.76 | 0.94 | 0.01 | 1.19% | 1 | 328 | 25.16% |
| COST240621C00880000 | 4/22/2024 6:16 PM | 880 | 0.68 | 0.68 | 0.89 | 0.00 | 0.00% | 1 | 124 | 25.56% |
| COST240621C00885000 | 4/19/2024 4:44 PM | 885 | 0.59 | 0.62 | 0.82 | 0.00 | 0.00% | 8 | 54 | 25.83% |
| COST240621C00890000 | 12/19/2023 4:23 PM | 890 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 12.50% |
| COST240621C00895000 | 4/25/2024 5:48 PM | 895 | 0.54 | 0.50 | 0.71 | 0.00 | 0.00% | 1 | 898 | 26.44% |
| COST240621C00900000 | 4/26/2024 4:23 PM | 900 | 0.56 | 0.46 | 0.66 | 0.09 | 19.15% | 32 | 365 | 26.72% |
| COST240621C00905000 | 4/17/2024 2:13 PM | 905 | 0.72 | 0.41 | 0.61 | 0.00 | 0.00% | 1 | 129 | 26.98% |
| COST240621C00910000 | 4/17/2024 3:59 PM | 910 | 0.58 | 0.38 | 0.57 | 0.00 | 0.00% | 3 | 5 | 27.28% |
| COST240621C00915000 | 3/25/2024 6:51 PM | 915 | 1.17 | 0.29 | 0.43 | 0.00 | 0.00% | 1 | 37 | 26.73% |
| COST240621C00920000 | 4/26/2024 1:53 PM | 920 | 0.37 | 0.31 | 0.51 | 0.02 | 5.71% | 36 | 470 | 27.95% |
| COST240621C00925000 | 4/18/2024 5:28 PM | 925 | 0.50 | 0.28 | 0.48 | 0.00 | 0.00% | 50 | 137 | 28.25% |
| COST240621C00930000 | 3/27/2024 5:27 PM | 930 | 0.89 | 0.25 | 0.45 | 0.00 | 0.00% | 2 | 2 | 28.54% |
| COST240621C00940000 | 4/26/2024 1:53 PM | 940 | 0.27 | 0.21 | 0.39 | 0.01 | 3.85% | 18 | 279 | 29.03% |
| COST240621C00945000 | 3/21/2024 7:03 PM | 945 | 1.15 | 0.22 | 0.37 | 0.00 | 0.00% | 15 | 37 | 29.33% |
| COST240621C00950000 | 4/19/2024 3:30 PM | 950 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 6 | 11 | 31.49% |
| COST240621C00960000 | 4/3/2024 6:41 PM | 960 | 0.37 | 0.00 | 0.61 | 0.00 | 0.00% | 4 | 214 | 33.02% |
| COST240621C00965000 | 4/24/2024 2:12 PM | 965 | 0.08 | 0.13 | 2.77 | 0.00 | 0.00% | 1 | 29 | 43.25% |
| COST240621C00980000 | 4/26/2024 7:50 PM | 980 | 0.20 | 0.00 | 0.39 | -0.03 | -13.04% | 1 | 41 | 33.03% |
| COST240621C00985000 | 4/2/2024 2:29 PM | 985 | 0.40 | 0.11 | 2.72 | 0.00 | 0.00% | 2 | 90 | 45.53% |
| COST240621C01000000 | 4/26/2024 1:30 PM | 1000 | 0.07 | 0.18 | 0.41 | -0.17 | -70.83% | 1 | 265 | 35.18% |
| COST240621C01020000 | 4/22/2024 3:25 PM | 1020 | 0.03 | 0.07 | 0.50 | 0.00 | 0.00% | 1 | 53 | 38.01% |
| COST240621C01040000 | 3/20/2024 5:07 PM | 1040 | 0.39 | 0.04 | 1.06 | 0.00 | 0.00% | 3 | 30 | 44.28% |
| COST240621C01060000 | 3/21/2024 7:31 PM | 1060 | 0.41 | 0.00 | 1.05 | 0.00 | 0.00% | 10 | 25 | 46.16% |
| COST240621C01080000 | 4/11/2024 1:32 PM | 1080 | 0.04 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 118 | 46.22% |
| COST240621C01100000 | 4/12/2024 5:47 PM | 1100 | 0.11 | 0.00 | 0.09 | 0.00 | 0.00% | 10 | 79 | 37.45% |
| COST240621C01120000 | 4/3/2024 1:56 PM | 1120 | 0.11 | 0.00 | 0.09 | 0.00 | 0.00% | 120 | 131 | 38.87% |
| COST240621C01140000 | 4/22/2024 6:56 PM | 1140 | 0.01 | 0.00 | 1.64 | 0.00 | 0.00% | 2 | 78 | 51.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00215000 | 3/27/2024 6:02 PM | 215 | 0.01 | 0.00 | 3.55 | 0.00 | 0.00% | 3 | 374 | 154.64% |
| COST240621P00225000 | 4/24/2024 4:08 PM | 225 | 0.01 | 0.00 | 3.80 | 0.00 | 0.00% | 2 | 79 | 150.78% |
| COST240621P00230000 | 12/21/2023 6:07 PM | 230 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 290 | 50.00% |
| COST240621P00235000 | 2/8/2024 2:48 PM | 235 | 0.02 | 0.00 | 0.99 | 0.00 | 0.00% | 2 | 122 | 120.85% |
| COST240621P00240000 | 12/21/2023 5:57 PM | 240 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 80 | 50.00% |
| COST240621P00245000 | 1/23/2024 6:22 PM | 245 | 0.16 | 0.00 | 0.18 | 0.00 | 0.00% | 5 | 95 | 97.46% |
| COST240621P00250000 | 12/21/2023 6:08 PM | 250 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 122 | 50.00% |
| COST240621P00255000 | 1/11/2024 8:06 PM | 255 | 0.05 | 0.00 | 0.46 | 0.00 | 0.00% | 11 | 105 | 103.13% |
| COST240621P00260000 | 12/26/2023 3:40 PM | 260 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 99 | 50.00% |
| COST240621P00265000 | 1/12/2024 7:11 PM | 265 | 0.08 | 0.00 | 0.46 | 0.00 | 0.00% | 9 | 79 | 99.51% |
| COST240621P00270000 | 12/21/2023 6:09 PM | 270 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 114 | 50.00% |
| COST240621P00275000 | 1/12/2024 7:10 PM | 275 | 0.09 | 0.00 | 0.47 | 0.00 | 0.00% | 8 | 66 | 96.29% |
| COST240621P00280000 | 12/26/2023 4:18 PM | 280 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 79 | 50.00% |
| COST240621P00285000 | 2/7/2024 4:39 PM | 285 | 0.10 | 0.00 | 1.04 | 0.00 | 0.00% | 32 | 170 | 101.90% |
| COST240621P00290000 | 12/21/2023 6:11 PM | 290 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 103 | 50.00% |
| COST240621P00295000 | 1/19/2024 6:58 PM | 295 | 0.10 | 0.00 | 0.38 | 0.00 | 0.00% | 3 | 75 | 87.70% |
| COST240621P00300000 | 12/21/2023 6:11 PM | 300 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 176 | 50.00% |
| COST240621P00305000 | 1/19/2024 3:43 PM | 305 | 0.10 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 89 | 84.67% |
| COST240621P00310000 | 12/21/2023 5:59 PM | 310 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 155 | 50.00% |
| COST240621P00315000 | 3/8/2024 2:50 PM | 315 | 0.09 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 43 | 93.41% |
| COST240621P00320000 | 12/21/2023 6:00 PM | 320 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 91 | 50.00% |
| COST240621P00325000 | 1/25/2024 8:11 PM | 325 | 0.19 | 0.00 | 0.38 | 0.00 | 0.00% | 6 | 44 | 78.86% |
| COST240621P00330000 | 3/13/2024 7:49 PM | 330 | 0.04 | 0.00 | 0.74 | 0.00 | 0.00% | 5 | 5 | 83.45% |
| COST240621P00335000 | 4/17/2024 7:41 PM | 335 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 362 | 87.01% |
| COST240621P00340000 | 4/1/2024 3:30 PM | 340 | 0.07 | 0.00 | 3.80 | 0.00 | 0.00% | 3 | 3 | 101.14% |
| COST240621P00345000 | 4/1/2024 3:30 PM | 345 | 0.07 | 0.00 | 2.52 | 0.00 | 0.00% | 6 | 84 | 93.16% |
| COST240621P00350000 | 4/1/2024 4:21 PM | 350 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 11 | 99.71% |
| COST240621P00355000 | 4/17/2024 7:42 PM | 355 | 0.05 | 0.00 | 3.30 | 0.00 | 0.00% | 5 | 738 | 93.79% |
| COST240621P00360000 | 4/1/2024 3:17 PM | 360 | 0.07 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 3 | 96.26% |
| COST240621P00365000 | 4/17/2024 7:43 PM | 365 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 8 | 1,417 | 94.58% |
| COST240621P00370000 | 4/17/2024 7:44 PM | 370 | 0.10 | 0.00 | 2.53 | 0.00 | 0.00% | 6 | 7 | 85.29% |
| COST240621P00375000 | 4/19/2024 1:30 PM | 375 | 0.04 | 0.00 | 2.53 | 0.00 | 0.00% | 1 | 325 | 83.76% |
| COST240621P00380000 | 4/2/2024 7:14 PM | 380 | 0.10 | 0.00 | 3.80 | 0.00 | 0.00% | 3 | 3 | 87.81% |
| COST240621P00385000 | 4/24/2024 1:30 PM | 385 | 0.05 | 0.05 | 0.08 | 0.00 | 0.00% | 1 | 921 | 56.84% |
| COST240621P00390000 | 3/12/2024 6:14 PM | 390 | 0.06 | 0.00 | 0.89 | 0.00 | 0.00% | 5 | 8 | 68.60% |
| COST240621P00395000 | 4/2/2024 7:11 PM | 395 | 0.13 | 0.03 | 0.20 | 0.00 | 0.00% | 5 | 163 | 57.81% |
| COST240621P00400000 | 2/16/2024 8:58 PM | 400 | 0.20 | 0.00 | 0.98 | 0.00 | 0.00% | 1 | 23 | 66.87% |
| COST240621P00405000 | 4/10/2024 2:52 PM | 405 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 1,055 | 54.88% |
| COST240621P00410000 | 1/19/2024 8:09 PM | 410 | 0.43 | 0.14 | 0.68 | 0.00 | 0.00% | 2 | 1 | 62.92% |
| COST240621P00415000 | 4/26/2024 1:30 PM | 415 | 0.10 | 0.05 | 0.40 | -0.10 | -50.00% | 3 | 557 | 57.47% |
| COST240621P00420000 | 2/27/2024 8:37 PM | 420 | 0.26 | 0.00 | 1.03 | 0.00 | 0.00% | 2 | 20 | 62.31% |
| COST240621P00425000 | 4/22/2024 3:56 PM | 425 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 166 | 50.68% |
| COST240621P00430000 | 4/10/2024 1:30 PM | 430 | 0.20 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 6 | 73.25% |
| COST240621P00435000 | 4/24/2024 4:26 PM | 435 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 726 | 52.34% |
| COST240621P00440000 | 3/26/2024 5:12 PM | 440 | 0.15 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 71.99% |
| COST240621P00445000 | 4/18/2024 1:30 PM | 445 | 0.20 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 236 | 69.09% |
| COST240621P00450000 | 2/12/2024 4:42 PM | 450 | 0.61 | 0.01 | 0.58 | 0.00 | 0.00% | 1 | 5 | 51.47% |
| COST240621P00455000 | 4/3/2024 2:08 PM | 455 | 0.46 | 0.07 | 0.20 | 0.00 | 0.00% | 1 | 359 | 48.15% |
| COST240621P00460000 | 2/20/2024 5:58 PM | 460 | 0.61 | 0.01 | 1.17 | 0.00 | 0.00% | 1 | 3 | 53.96% |
| COST240621P00465000 | 4/3/2024 2:27 PM | 465 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 185 | 46.14% |
| COST240621P00470000 | 3/12/2024 3:35 PM | 470 | 0.26 | 0.12 | 0.53 | 0.00 | 0.00% | 5 | 69 | 50.93% |
| COST240621P00475000 | 4/12/2024 2:57 PM | 475 | 0.28 | 0.05 | 0.35 | 0.00 | 0.00% | 34 | 669 | 47.19% |
| COST240621P00480000 | 4/1/2024 6:11 PM | 480 | 0.34 | 0.00 | 4.50 | 0.00 | 0.00% | 4 | 39 | 61.43% |
| COST240621P00485000 | 4/25/2024 3:11 PM | 485 | 0.32 | 0.24 | 0.70 | 0.00 | 0.00% | 183 | 724 | 49.59% |
| COST240621P00490000 | 4/1/2024 3:05 PM | 490 | 0.30 | 0.00 | 4.55 | 0.00 | 0.00% | 1 | 26 | 58.96% |
| COST240621P00495000 | 4/26/2024 2:21 PM | 495 | 0.46 | 0.13 | 1.68 | -0.03 | -6.12% | 2 | 409 | 54.55% |
| COST240621P00500000 | 4/24/2024 5:14 PM | 500 | 0.30 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 155 | 44.61% |
| COST240621P00505000 | 4/10/2024 6:48 PM | 505 | 0.56 | 0.15 | 2.88 | 0.00 | 0.00% | 2 | 359 | 51.18% |
| COST240621P00510000 | 4/24/2024 3:35 PM | 510 | 0.28 | 0.00 | 4.15 | 0.00 | 0.00% | 1 | 7 | 52.96% |
| COST240621P00515000 | 4/25/2024 7:32 PM | 515 | 0.40 | 0.16 | 0.60 | 0.00 | 0.00% | 15 | 393 | 42.11% |
| COST240621P00520000 | 4/25/2024 7:54 PM | 520 | 0.46 | 0.19 | 2.97 | 0.00 | 0.00% | 14 | 223 | 54.28% |
| COST240621P00525000 | 4/23/2024 3:44 PM | 525 | 0.48 | 0.08 | 2.90 | 0.00 | 0.00% | 1 | 310 | 52.74% |
| COST240621P00530000 | 4/17/2024 7:40 PM | 530 | 0.73 | 0.11 | 1.30 | 0.00 | 0.00% | 2 | 5 | 44.17% |
| COST240621P00535000 | 4/26/2024 1:59 PM | 535 | 0.47 | 0.36 | 0.55 | -0.26 | -35.62% | 2 | 333 | 37.55% |
| COST240621P00540000 | 4/25/2024 7:45 PM | 540 | 0.55 | 0.17 | 0.78 | 0.00 | 0.00% | 1,260 | 1,277 | 38.55% |
| COST240621P00545000 | 4/24/2024 2:47 PM | 545 | 0.61 | 0.44 | 0.62 | 0.00 | 0.00% | 3 | 371 | 36.22% |
| COST240621P00550000 | 4/25/2024 3:47 PM | 550 | 0.71 | 0.25 | 1.18 | 0.00 | 0.00% | 2 | 31 | 39.09% |
| COST240621P00555000 | 4/24/2024 7:27 PM | 555 | 0.71 | 0.53 | 0.71 | 0.00 | 0.00% | 4 | 341 | 34.96% |
| COST240621P00560000 | 4/25/2024 2:29 PM | 560 | 0.90 | 0.27 | 0.97 | 0.00 | 0.00% | 1 | 73 | 35.73% |
| COST240621P00565000 | 4/25/2024 2:42 PM | 565 | 0.95 | 0.64 | 0.82 | 0.00 | 0.00% | 15 | 328 | 33.75% |
| COST240621P00570000 | 4/22/2024 3:13 PM | 570 | 1.38 | 0.39 | 1.47 | 0.00 | 0.00% | 1 | 42 | 36.28% |
| COST240621P00575000 | 4/25/2024 5:34 PM | 575 | 0.99 | 0.77 | 0.95 | 0.00 | 0.00% | 2 | 456 | 32.54% |
| COST240621P00580000 | 4/24/2024 4:11 PM | 580 | 1.10 | 0.84 | 1.03 | 0.00 | 0.00% | 11 | 200 | 31.98% |
| COST240621P00585000 | 4/26/2024 7:42 PM | 585 | 1.03 | 0.92 | 1.11 | -0.23 | -18.25% | 4 | 254 | 31.38% |
| COST240621P00590000 | 4/22/2024 3:31 PM | 590 | 2.01 | 1.02 | 1.20 | 0.00 | 0.00% | 2 | 7 | 30.80% |
| COST240621P00595000 | 4/26/2024 6:08 PM | 595 | 1.19 | 1.12 | 1.30 | -1.26 | -51.43% | 5 | 142 | 30.23% |
| COST240621P00600000 | 4/26/2024 6:47 PM | 600 | 1.30 | 1.28 | 1.42 | -0.35 | -21.21% | 4 | 646 | 29.69% |
| COST240621P00605000 | 4/26/2024 7:52 PM | 605 | 1.45 | 1.35 | 1.55 | -0.53 | -26.77% | 10 | 379 | 29.15% |
| COST240621P00610000 | 4/26/2024 2:58 PM | 610 | 1.65 | 1.50 | 1.69 | -0.55 | -25.00% | 2 | 51 | 28.61% |
| COST240621P00615000 | 4/26/2024 5:35 PM | 615 | 1.74 | 1.68 | 1.82 | -0.32 | -15.53% | 3 | 229 | 27.98% |
| COST240621P00620000 | 4/26/2024 2:44 PM | 620 | 1.94 | 1.85 | 1.96 | -0.52 | -21.14% | 1 | 68 | 27.35% |
| COST240621P00625000 | 4/26/2024 7:48 PM | 625 | 2.13 | 2.05 | 2.21 | -0.39 | -15.48% | 66 | 564 | 27.00% |
| COST240621P00630000 | 4/26/2024 7:08 PM | 630 | 2.43 | 2.28 | 2.45 | -0.60 | -19.80% | 5 | 423 | 26.54% |
| COST240621P00635000 | 4/25/2024 7:31 PM | 635 | 2.71 | 2.43 | 2.71 | -0.64 | -19.10% | 1 | 316 | 26.06% |
| COST240621P00640000 | 4/26/2024 7:25 PM | 640 | 2.97 | 2.81 | 3.00 | -0.78 | -20.80% | 13 | 239 | 25.59% |
| COST240621P00645000 | 4/25/2024 7:24 PM | 645 | 3.35 | 3.15 | 3.70 | -0.80 | -19.28% | 4 | 483 | 25.89% |
| COST240621P00650000 | 4/26/2024 6:35 PM | 650 | 3.95 | 3.50 | 3.75 | -0.85 | -17.71% | 18 | 592 | 24.78% |
| COST240621P00655000 | 4/26/2024 7:46 PM | 655 | 4.15 | 4.00 | 4.20 | -1.11 | -21.10% | 14 | 696 | 24.39% |
| COST240621P00660000 | 4/26/2024 7:54 PM | 660 | 4.72 | 4.50 | 4.70 | -1.20 | -20.27% | 78 | 310 | 24.00% |
| COST240621P00665000 | 4/26/2024 6:04 PM | 665 | 5.18 | 5.05 | 5.30 | -1.32 | -20.31% | 7 | 602 | 23.67% |
| COST240621P00670000 | 4/26/2024 7:46 PM | 670 | 5.89 | 5.60 | 6.00 | -1.11 | -15.86% | 20 | 360 | 23.39% |
| COST240621P00675000 | 4/26/2024 7:36 PM | 675 | 6.70 | 6.35 | 6.75 | -1.59 | -19.18% | 46 | 291 | 23.07% |
| COST240621P00680000 | 4/26/2024 7:48 PM | 680 | 7.44 | 7.10 | 7.50 | -1.36 | -15.45% | 423 | 1,230 | 22.64% |
| COST240621P00685000 | 4/26/2024 7:56 PM | 685 | 8.38 | 8.05 | 8.50 | -2.38 | -22.12% | 16 | 702 | 22.40% |
| COST240621P00690000 | 4/26/2024 7:41 PM | 690 | 9.50 | 9.10 | 9.60 | -2.54 | -21.10% | 13 | 1,130 | 22.16% |
| COST240621P00695000 | 4/26/2024 7:47 PM | 695 | 10.55 | 10.25 | 10.65 | -2.25 | -17.58% | 29 | 952 | 21.74% |
| COST240621P00700000 | 4/26/2024 7:42 PM | 700 | 12.02 | 11.50 | 11.95 | -2.28 | -15.94% | 83 | 521 | 21.47% |
| COST240621P00705000 | 4/26/2024 6:07 PM | 705 | 13.25 | 12.85 | 13.45 | -3.00 | -18.46% | 10 | 366 | 21.26% |
| COST240621P00710000 | 4/26/2024 7:04 PM | 710 | 15.03 | 14.40 | 15.05 | -3.47 | -18.76% | 10 | 157 | 21.01% |
| COST240621P00715000 | 4/26/2024 6:38 PM | 715 | 17.19 | 16.10 | 16.65 | -3.66 | -17.55% | 78 | 363 | 20.62% |
| COST240621P00720000 | 4/26/2024 7:13 PM | 720 | 18.70 | 18.00 | 19.00 | -3.44 | -15.54% | 13 | 2,026 | 20.78% |
| COST240621P00725000 | 4/26/2024 7:52 PM | 725 | 20.20 | 20.00 | 20.70 | -4.23 | -17.31% | 15 | 712 | 20.20% |
| COST240621P00730000 | 4/26/2024 7:51 PM | 730 | 22.30 | 22.40 | 22.90 | -5.70 | -20.36% | 55 | 218 | 19.91% |
| COST240621P00735000 | 4/26/2024 7:40 PM | 735 | 25.10 | 24.75 | 25.65 | -2.55 | -9.22% | 124 | 154 | 19.96% |
| COST240621P00740000 | 4/26/2024 7:18 PM | 740 | 27.30 | 27.25 | 27.70 | -4.95 | -15.35% | 21 | 560 | 19.23% |
| COST240621P00745000 | 4/26/2024 5:38 PM | 745 | 30.02 | 30.05 | 30.60 | -4.23 | -12.35% | 3 | 278 | 19.09% |
| COST240621P00750000 | 4/25/2024 7:57 PM | 750 | 34.33 | 31.50 | 34.10 | -4.07 | -10.60% | 5 | 31 | 19.35% |
| COST240621P00755000 | 4/22/2024 2:09 PM | 755 | 51.66 | 35.60 | 38.20 | 0.00 | 0.00% | 13 | 166 | 20.05% |
| COST240621P00760000 | 4/25/2024 6:06 PM | 760 | 43.85 | 37.10 | 41.55 | 0.00 | 0.00% | 1 | 614 | 19.89% |
| COST240621P00765000 | 4/1/2024 3:10 PM | 765 | 49.00 | 40.95 | 43.80 | 0.00 | 0.00% | 1 | 170 | 18.39% |
| COST240621P00770000 | 4/23/2024 3:05 PM | 770 | 53.25 | 44.60 | 47.55 | 0.00 | 0.00% | 1 | 4 | 18.25% |
| COST240621P00775000 | 4/25/2024 2:12 PM | 775 | 59.95 | 49.75 | 52.20 | 0.00 | 0.00% | 1 | 48 | 19.04% |
| COST240621P00780000 | 4/25/2024 2:12 PM | 780 | 64.20 | 51.00 | 56.30 | 0.00 | 0.00% | 2 | 74 | 19.06% |
| COST240621P00785000 | 4/4/2024 1:32 PM | 785 | 74.25 | 55.25 | 60.00 | 0.00 | 0.00% | 4 | 42 | 18.35% |
| COST240621P00790000 | 4/11/2024 7:29 PM | 790 | 61.80 | 59.10 | 64.60 | 0.00 | 0.00% | - | 2 | 18.76% |
| COST240621P00795000 | 4/15/2024 3:26 PM | 795 | 65.65 | 63.35 | 68.85 | 0.00 | 0.00% | 2 | 14 | 18.49% |
| COST240621P00800000 | 4/26/2024 3:01 PM | 800 | 72.89 | 70.50 | 74.25 | -5.72 | -7.28% | 2 | 7 | 20.13% |
| COST240621P00805000 | 3/6/2024 8:27 PM | 805 | 57.45 | 88.20 | 95.25 | 0.00 | 0.00% | 2 | 0 | 40.61% |
| COST240621P00810000 | 4/25/2024 3:40 PM | 810 | 91.55 | 77.50 | 85.80 | 0.00 | 0.00% | 1 | 17 | 24.55% |
| COST240621P00815000 | 3/8/2024 5:03 PM | 815 | 86.67 | 97.15 | 105.00 | 0.00 | 0.00% | 1 | 0 | 42.77% |
| COST240621P00820000 | 4/24/2024 7:17 PM | 820 | 97.77 | 86.05 | 95.65 | 0.00 | 0.00% | 2 | 0 | 26.20% |
| COST240621P00825000 | 3/21/2024 3:43 PM | 825 | 76.00 | 112.00 | 120.80 | 0.00 | 0.00% | 6 | 0 | 51.14% |
| COST240621P00835000 | 4/19/2024 6:59 PM | 835 | 130.00 | 101.00 | 110.35 | 0.00 | 0.00% | 1 | 1 | 28.40% |
| COST240621P00840000 | 3/21/2024 2:51 PM | 840 | 92.00 | 126.00 | 135.70 | 0.00 | 0.00% | 2 | 0 | 54.54% |
| COST240621P00845000 | 3/6/2024 6:12 PM | 845 | 84.69 | 126.75 | 134.80 | 0.00 | 0.00% | 1 | 0 | 49.32% |
| COST240621P00850000 | 12/20/2023 3:40 PM | 850 | 181.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST240621P00855000 | 12/20/2023 8:03 PM | 855 | 208.18 | 155.00 | 165.00 | 0.00 | 0.00% | - | 0 | 67.38% |
| COST240621P00860000 | 3/5/2024 4:43 PM | 860 | 102.45 | 150.00 | 158.50 | 0.00 | 0.00% | 5 | 0 | 57.40% |
| COST240621P00870000 | 12/20/2023 8:03 PM | 870 | 208.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST240621P00875000 | 3/4/2024 3:02 PM | 875 | 112.90 | 166.10 | 173.65 | 0.00 | 0.00% | 2 | 0 | 61.21% |
| COST240621P00880000 | 3/1/2024 5:24 PM | 880 | 132.02 | 143.00 | 152.00 | 0.00 | 0.00% | 2 | 0 | 26.91% |
| COST240621P00885000 | 3/7/2024 8:57 PM | 885 | 107.50 | 166.55 | 174.80 | 0.00 | 0.00% | 10 | 0 | 52.42% |
| COST240621P00895000 | 3/6/2024 5:12 PM | 895 | 125.10 | 176.60 | 184.55 | 0.00 | 0.00% | 108 | 0 | 54.12% |
| COST240621P00945000 | 3/8/2024 7:48 PM | 945 | 214.60 | 226.75 | 234.80 | 0.00 | 0.00% | 21 | 0 | 62.97% |
| COST240621P00960000 | 3/1/2024 5:23 PM | 960 | 211.69 | 223.00 | 232.00 | 0.00 | 0.00% | 4 | 0 | 36.60% |
| COST240621P00980000 | 3/1/2024 5:24 PM | 980 | 231.83 | 243.00 | 252.00 | 0.00 | 0.00% | 2 | 0 | 38.82% |
| COST240621P01000000 | 2/29/2024 8:10 PM | 1000 | 250.85 | 263.00 | 272.00 | 0.00 | 0.00% | - | 0 | 40.97% |
Related Tickers
WMT Walmart Inc.
60.16
-0.08%
TGT Target Corporation
164.74
+0.18%
DOL.TO Dollarama Inc.
115.62
-1.18%
DG Dollar General Corporation
142.07
-0.41%
DLTR Dollar Tree, Inc.
121.74
+0.04%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
TBBB BBB Foods Inc.
23.11
+12.18%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
PSMT PriceSmart, Inc.
81.49
+1.65%