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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719C00285000 | 3/28/2024 2:04 PM | 285 | 451.00 | 444.00 | 453.00 | 0.00 | 0.00% | 1 | 2 | 115.05% |
| COST240719C00385000 | 2/13/2024 8:55 PM | 385 | 336.00 | 349.00 | 358.15 | 0.00 | 0.00% | 1 | 6 | 97.49% |
| COST240719C00415000 | 4/23/2024 2:01 PM | 415 | 306.87 | 315.00 | 324.90 | 0.00 | 0.00% | 553 | 511 | 78.14% |
| COST240719C00425000 | 12/20/2023 4:41 PM | 425 | 240.79 | 274.50 | 284.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| COST240719C00430000 | 12/21/2023 7:51 PM | 430 | 246.65 | 237.20 | 246.30 | 0.00 | 0.00% | - | 574 | 0.00% |
| COST240719C00440000 | 12/20/2023 4:41 PM | 440 | 240.79 | 228.05 | 236.70 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| COST240719C00465000 | 3/11/2024 1:40 PM | 465 | 258.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| COST240719C00475000 | 12/14/2023 4:45 PM | 475 | 162.65 | 216.75 | 223.25 | 0.00 | 0.00% | - | 2 | 0.00% |
| COST240719C00490000 | 12/4/2023 7:33 PM | 490 | 115.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COST240719C00495000 | 12/7/2023 5:27 PM | 495 | 123.55 | 174.00 | 177.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST240719C00500000 | 4/18/2024 6:46 PM | 500 | 217.25 | 231.50 | 241.00 | 0.00 | 0.00% | 4 | 23 | 59.05% |
| COST240719C00505000 | 12/19/2023 3:17 PM | 505 | 172.13 | 191.00 | 199.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| COST240719C00510000 | 12/1/2023 6:06 PM | 510 | 96.65 | 163.75 | 168.95 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| COST240719C00515000 | 4/5/2024 7:45 PM | 515 | 205.80 | 217.00 | 226.00 | 0.00 | 0.00% | 2 | 9 | 55.88% |
| COST240719C00520000 | 12/19/2023 3:17 PM | 520 | 172.13 | 155.10 | 159.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COST240719C00525000 | 12/28/2023 5:14 PM | 525 | 156.20 | 171.05 | 179.75 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| COST240719C00530000 | 2/26/2024 7:04 PM | 530 | 226.67 | 206.35 | 214.50 | 0.00 | 0.00% | 6 | 4 | 59.15% |
| COST240719C00535000 | 3/8/2024 2:58 PM | 535 | 224.00 | 184.00 | 192.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| COST240719C00540000 | 2/26/2024 7:04 PM | 540 | 217.14 | 196.65 | 205.10 | 0.00 | 0.00% | 4 | 2 | 57.26% |
| COST240719C00545000 | 4/19/2024 6:00 PM | 545 | 170.73 | 187.20 | 196.90 | 0.00 | 0.00% | 1 | 10 | 57.50% |
| COST240719C00550000 | 4/12/2024 1:59 PM | 550 | 189.97 | 182.55 | 192.00 | 0.00 | 0.00% | 1 | 6 | 56.34% |
| COST240719C00555000 | 12/27/2023 8:47 PM | 555 | 132.00 | 143.75 | 151.95 | 0.00 | 0.00% | - | 14 | 0.00% |
| COST240719C00560000 | 4/18/2024 5:58 PM | 560 | 159.35 | 173.00 | 182.00 | 0.00 | 0.00% | 20 | 23 | 53.74% |
| COST240719C00565000 | 2/26/2024 2:41 PM | 565 | 191.57 | 172.00 | 180.55 | 0.00 | 0.00% | 10 | 13 | 51.43% |
| COST240719C00570000 | 3/8/2024 5:04 PM | 570 | 174.00 | 150.35 | 158.45 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| COST240719C00575000 | 4/19/2024 2:13 PM | 575 | 144.03 | 158.35 | 167.95 | 0.00 | 0.00% | 2 | 15 | 51.15% |
| COST240719C00580000 | 4/19/2024 3:22 PM | 580 | 134.33 | 153.25 | 162.95 | 0.00 | 0.00% | 20 | 31 | 49.86% |
| COST240719C00585000 | 1/31/2024 5:37 PM | 585 | 130.94 | 176.35 | 180.40 | 0.00 | 0.00% | 3 | 10 | 71.14% |
| COST240719C00590000 | 4/19/2024 2:05 PM | 590 | 129.90 | 144.00 | 153.35 | 0.00 | 0.00% | 1 | 9 | 47.78% |
| COST240719C00595000 | 4/19/2024 6:16 PM | 595 | 122.86 | 139.40 | 148.75 | 0.00 | 0.00% | 1 | 32 | 46.99% |
| COST240719C00600000 | 4/16/2024 6:07 PM | 600 | 126.00 | 135.30 | 144.00 | 0.00 | 0.00% | 1 | 11 | 45.99% |
| COST240719C00605000 | 4/22/2024 5:14 PM | 605 | 117.90 | 131.00 | 139.00 | 0.00 | 0.00% | 2 | 20 | 44.70% |
| COST240719C00610000 | 4/19/2024 5:00 PM | 610 | 106.80 | 125.40 | 134.60 | 0.00 | 0.00% | 2 | 23 | 44.10% |
| COST240719C00615000 | 4/10/2024 4:55 PM | 615 | 118.71 | 122.00 | 128.85 | 0.00 | 0.00% | 4 | 14 | 41.96% |
| COST240719C00620000 | 4/22/2024 5:39 PM | 620 | 106.48 | 116.35 | 125.00 | 0.00 | 0.00% | 1 | 86 | 41.94% |
| COST240719C00625000 | 4/24/2024 6:29 PM | 625 | 108.52 | 112.05 | 119.70 | 0.00 | 0.00% | 1 | 38 | 40.32% |
| COST240719C00630000 | 4/24/2024 1:30 PM | 630 | 101.87 | 107.40 | 116.00 | 0.00 | 0.00% | 1 | 35 | 40.39% |
| COST240719C00635000 | 4/26/2024 6:56 PM | 635 | 106.07 | 102.00 | 111.00 | 5.59 | 5.56% | 1 | 35 | 39.07% |
| COST240719C00640000 | 4/18/2024 7:57 PM | 640 | 87.56 | 100.70 | 103.70 | 0.00 | 0.00% | 1 | 84 | 35.40% |
| COST240719C00645000 | 4/22/2024 1:35 PM | 645 | 80.90 | 95.75 | 100.75 | 0.00 | 0.00% | 4 | 18 | 36.18% |
| COST240719C00650000 | 4/26/2024 6:04 PM | 650 | 92.80 | 91.30 | 96.55 | 2.79 | 3.10% | 1 | 98 | 35.64% |
| COST240719C00655000 | 4/19/2024 4:06 PM | 655 | 67.40 | 86.95 | 92.80 | 0.00 | 0.00% | 5 | 40 | 35.47% |
| COST240719C00660000 | 4/23/2024 4:19 PM | 660 | 77.57 | 82.75 | 87.85 | 0.00 | 0.00% | 10 | 34 | 34.16% |
| COST240719C00665000 | 4/26/2024 7:31 PM | 665 | 81.29 | 78.95 | 80.70 | 9.87 | 13.82% | 1 | 47 | 30.83% |
| COST240719C00670000 | 4/22/2024 1:56 PM | 670 | 60.36 | 71.80 | 79.55 | 0.00 | 0.00% | 2 | 51 | 32.91% |
| COST240719C00675000 | 4/26/2024 3:10 PM | 675 | 71.81 | 70.85 | 73.70 | 16.42 | 29.64% | 1 | 59 | 30.77% |
| COST240719C00680000 | 4/25/2024 4:42 PM | 680 | 63.15 | 65.75 | 71.25 | 0.00 | 0.00% | 1 | 32 | 31.50% |
| COST240719C00685000 | 4/26/2024 7:23 PM | 685 | 64.00 | 61.75 | 65.70 | 4.70 | 7.93% | 2 | 54 | 29.59% |
| COST240719C00690000 | 4/17/2024 7:16 PM | 690 | 50.80 | 57.75 | 63.40 | 0.00 | 0.00% | 148 | 171 | 30.29% |
| COST240719C00695000 | 4/24/2024 7:11 PM | 695 | 51.50 | 54.25 | 59.85 | 0.00 | 0.00% | 2 | 172 | 29.91% |
| COST240719C00700000 | 4/26/2024 7:19 PM | 700 | 53.00 | 50.20 | 54.45 | 6.00 | 12.77% | 4 | 206 | 28.04% |
| COST240719C00705000 | 4/25/2024 5:27 PM | 705 | 45.08 | 47.85 | 50.65 | 0.00 | 0.00% | 4 | 87 | 27.37% |
| COST240719C00710000 | 12/18/2023 5:23 PM | 710 | 32.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 93 | 0.00% |
| COST240719C00715000 | 4/26/2024 5:13 PM | 715 | 41.95 | 41.00 | 43.90 | 4.35 | 11.57% | 6 | 202 | 26.49% |
| COST240719C00720000 | 4/26/2024 7:40 PM | 720 | 39.71 | 37.30 | 39.85 | 4.81 | 13.78% | 11 | 191 | 25.45% |
| COST240719C00725000 | 4/26/2024 7:42 PM | 725 | 36.70 | 35.70 | 37.65 | 4.65 | 14.51% | 15 | 477 | 25.69% |
| COST240719C00730000 | 12/26/2023 7:46 PM | 730 | 23.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 57 | 0.05% |
| COST240719C00735000 | 4/26/2024 7:19 PM | 735 | 31.00 | 30.30 | 30.80 | 4.13 | 15.37% | 25 | 393 | 24.16% |
| COST240719C00740000 | 4/26/2024 7:09 PM | 740 | 27.95 | 27.70 | 28.15 | 3.85 | 15.98% | 6 | 236 | 23.82% |
| COST240719C00745000 | 4/26/2024 7:04 PM | 745 | 25.58 | 25.35 | 25.70 | 4.58 | 21.81% | 11 | 289 | 23.55% |
| COST240719C00750000 | 12/22/2023 8:17 PM | 750 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 43 | 1.56% |
| COST240719C00755000 | 4/26/2024 2:59 PM | 755 | 21.70 | 20.95 | 21.65 | 3.40 | 18.58% | 3 | 194 | 23.36% |
| COST240719C00760000 | 4/26/2024 4:23 PM | 760 | 18.85 | 18.55 | 19.45 | 3.20 | 20.45% | 3 | 337 | 23.00% |
| COST240719C00765000 | 4/24/2024 4:02 PM | 765 | 15.17 | 17.10 | 17.80 | 0.00 | 0.00% | 1 | 130 | 22.97% |
| COST240719C00770000 | 12/21/2023 5:22 PM | 770 | 10.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 3.13% |
| COST240719C00775000 | 4/26/2024 1:47 PM | 775 | 13.25 | 13.95 | 14.35 | 0.75 | 6.00% | 1 | 228 | 22.52% |
| COST240719C00780000 | 4/24/2024 1:37 PM | 780 | 9.60 | 12.10 | 13.15 | 0.00 | 0.00% | 1 | 148 | 22.60% |
| COST240719C00785000 | 4/26/2024 5:50 PM | 785 | 11.37 | 11.25 | 11.65 | 2.72 | 31.45% | 5 | 171 | 22.33% |
| COST240719C00795000 | 4/26/2024 1:59 PM | 795 | 9.05 | 9.05 | 9.50 | 1.30 | 16.77% | 4 | 61 | 22.29% |
| COST240719C00800000 | 4/26/2024 7:17 PM | 800 | 8.25 | 8.10 | 8.55 | 1.75 | 26.92% | 21 | 307 | 22.26% |
| COST240719C00805000 | 4/25/2024 1:54 PM | 805 | 6.30 | 6.80 | 7.55 | 0.00 | 0.00% | 3 | 147 | 22.10% |
| COST240719C00810000 | 12/26/2023 3:27 PM | 810 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 28 | 3.13% |
| COST240719C00815000 | 4/24/2024 6:03 PM | 815 | 4.95 | 4.30 | 6.45 | 0.00 | 0.00% | 22 | 81 | 22.54% |
| COST240719C00820000 | 4/26/2024 5:01 PM | 820 | 5.28 | 4.70 | 5.40 | 0.95 | 21.94% | 5 | 119 | 22.05% |
| COST240719C00825000 | 4/26/2024 4:42 PM | 825 | 4.80 | 4.60 | 4.95 | 0.85 | 21.52% | 12 | 105 | 22.22% |
| COST240719C00830000 | 12/26/2023 8:26 PM | 830 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 6.25% |
| COST240719C00835000 | 4/23/2024 4:29 PM | 835 | 3.20 | 3.70 | 3.85 | 0.00 | 0.00% | 2 | 86 | 22.09% |
| COST240719C00840000 | 4/26/2024 1:33 PM | 840 | 2.80 | 3.30 | 3.50 | 0.07 | 2.56% | 10 | 109 | 22.22% |
| COST240719C00845000 | 4/26/2024 4:22 PM | 845 | 3.00 | 2.98 | 3.15 | 0.02 | 0.67% | 1 | 90 | 22.29% |
| COST240719C00850000 | 12/26/2023 8:11 PM | 850 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 6.25% |
| COST240719C00855000 | 4/22/2024 5:00 PM | 855 | 1.88 | 2.40 | 2.53 | 0.00 | 0.00% | 1 | 62 | 22.41% |
| COST240719C00860000 | 4/25/2024 7:30 PM | 860 | 1.83 | 2.17 | 2.28 | 0.00 | 0.00% | 1 | 183 | 22.50% |
| COST240719C00865000 | 4/26/2024 4:03 PM | 865 | 2.05 | 1.92 | 2.09 | 0.52 | 33.99% | 4 | 30 | 22.67% |
| COST240719C00870000 | 12/26/2023 2:33 PM | 870 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 30 | 6.25% |
| COST240719C00875000 | 4/22/2024 3:16 PM | 875 | 1.16 | 1.59 | 1.75 | 0.00 | 0.00% | 1 | 14 | 22.99% |
| COST240719C00880000 | 4/23/2024 5:01 PM | 880 | 1.32 | 1.43 | 1.62 | 0.00 | 0.00% | 1 | 48 | 23.19% |
| COST240719C00885000 | 4/23/2024 5:43 PM | 885 | 1.15 | 1.29 | 1.54 | 0.00 | 0.00% | 3 | 10 | 23.51% |
| COST240719C00890000 | 12/21/2023 3:35 PM | 890 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 6.25% |
| COST240719C00895000 | 4/26/2024 3:06 PM | 895 | 1.17 | 1.07 | 1.31 | 0.22 | 23.16% | 4 | 42 | 23.87% |
| COST240719C00900000 | 4/25/2024 5:55 PM | 900 | 0.94 | 1.03 | 1.11 | 0.00 | 0.00% | 5 | 1,534 | 23.68% |
| COST240719C00905000 | 4/19/2024 6:58 PM | 905 | 0.78 | 0.90 | 1.14 | 0.00 | 0.00% | 2 | 12 | 24.30% |
| COST240719C00910000 | 12/19/2023 2:30 PM | 910 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 6.25% |
| COST240719C00915000 | 4/25/2024 2:31 PM | 915 | 0.69 | 0.73 | 0.99 | 0.00 | 0.00% | 1 | 30 | 24.70% |
| COST240719C00920000 | 4/22/2024 5:05 PM | 920 | 0.61 | 0.70 | 0.93 | 0.00 | 0.00% | 2 | 28 | 24.93% |
| COST240719C00925000 | 4/15/2024 7:54 PM | 925 | 1.06 | 0.62 | 0.88 | 0.00 | 0.00% | 2 | 26 | 25.18% |
| COST240719C00930000 | 12/18/2023 6:22 PM | 930 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 21 | 12.50% |
| COST240719C00940000 | 4/17/2024 3:33 PM | 940 | 0.70 | 0.51 | 0.74 | 0.00 | 0.00% | 1 | 235 | 25.87% |
| COST240719C00945000 | 4/8/2024 4:04 PM | 945 | 0.77 | 0.47 | 0.70 | 0.00 | 0.00% | 4 | 14 | 26.10% |
| COST240719C00960000 | 4/17/2024 4:00 PM | 960 | 0.56 | 0.38 | 0.60 | 0.00 | 0.00% | 4 | 26 | 26.81% |
| COST240719C00965000 | 4/15/2024 5:39 PM | 965 | 0.67 | 0.34 | 0.57 | 0.00 | 0.00% | 4 | 272 | 27.04% |
| COST240719C00980000 | 4/22/2024 1:53 PM | 980 | 0.30 | 0.28 | 0.49 | 0.00 | 0.00% | 10 | 26 | 27.71% |
| COST240719C01000000 | 4/26/2024 6:45 PM | 1000 | 0.30 | 0.00 | 0.64 | 0.10 | 50.00% | 10 | 499 | 30.38% |
| COST240719C01020000 | 4/15/2024 1:45 PM | 1020 | 0.42 | 0.11 | 2.83 | 0.00 | 0.00% | 1 | 15 | 40.67% |
| COST240719C01040000 | 3/11/2024 2:22 PM | 1040 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 12.50% |
| COST240719C01060000 | 4/15/2024 2:02 PM | 1060 | 0.36 | 0.08 | 0.78 | 0.00 | 0.00% | 1 | 64 | 36.00% |
| COST240719C01080000 | 4/8/2024 7:35 PM | 1080 | 0.16 | 0.07 | 1.45 | 0.00 | 0.00% | 20 | 39 | 41.08% |
| COST240719C01100000 | 4/22/2024 4:10 PM | 1100 | 0.03 | 0.06 | 0.16 | 0.00 | 0.00% | 3 | 47 | 32.28% |
| COST240719C01120000 | 4/26/2024 7:36 PM | 1120 | 0.12 | 0.01 | 0.55 | 0.02 | 20.00% | 2 | 137 | 38.57% |
| COST240719C01140000 | 3/8/2024 8:49 PM | 1140 | 0.55 | 0.00 | 0.60 | 0.00 | 0.00% | 18 | 18 | 40.36% |
| COST240719C01160000 | 3/18/2024 7:55 PM | 1160 | 0.28 | 0.01 | 3.00 | 0.00 | 0.00% | 4 | 23 | 52.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240719P00285000 | 4/10/2024 7:39 PM | 285 | 0.07 | 0.00 | 3.80 | 0.00 | 0.00% | - | 12 | 99.54% |
| COST240719P00295000 | 4/10/2024 7:38 PM | 295 | 0.07 | 0.00 | 3.80 | 0.00 | 0.00% | 9 | 2 | 96.17% |
| COST240719P00300000 | 12/19/2023 3:05 PM | 300 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| COST240719P00305000 | 4/10/2024 7:39 PM | 305 | 0.09 | 0.00 | 3.80 | 0.00 | 0.00% | - | 0 | 92.92% |
| COST240719P00310000 | 12/21/2023 3:35 PM | 310 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 25.00% |
| COST240719P00315000 | 4/10/2024 7:37 PM | 315 | 0.08 | 0.00 | 3.80 | 0.00 | 0.00% | 5 | 5 | 89.77% |
| COST240719P00320000 | 12/18/2023 8:07 PM | 320 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 25.00% |
| COST240719P00325000 | 4/3/2024 2:09 PM | 325 | 0.11 | 0.00 | 3.85 | 0.00 | 0.00% | 5 | 11 | 86.91% |
| COST240719P00330000 | 4/17/2024 3:56 PM | 330 | 0.15 | 0.00 | 4.35 | 0.00 | 0.00% | 5 | 14 | 87.17% |
| COST240719P00335000 | 4/3/2024 2:08 PM | 335 | 0.12 | 0.00 | 4.35 | 0.00 | 0.00% | 5 | 181 | 85.68% |
| COST240719P00340000 | 4/3/2024 2:08 PM | 340 | 0.12 | 0.00 | 4.35 | 0.00 | 0.00% | 5 | 12 | 84.20% |
| COST240719P00345000 | 4/2/2024 7:37 PM | 345 | 0.10 | 0.00 | 3.85 | 0.00 | 0.00% | 2 | 17 | 81.08% |
| COST240719P00350000 | 4/2/2024 7:36 PM | 350 | 0.11 | 0.02 | 2.58 | 0.00 | 0.00% | 7 | 35 | 74.87% |
| COST240719P00355000 | 4/2/2024 7:42 PM | 355 | 0.04 | 0.02 | 3.85 | 0.00 | 0.00% | 16 | 29 | 78.36% |
| COST240719P00360000 | 4/25/2024 7:38 PM | 360 | 0.11 | 0.00 | 3.85 | 0.00 | 0.00% | 4 | 5 | 76.93% |
| COST240719P00365000 | 4/25/2024 7:38 PM | 365 | 0.11 | 0.03 | 2.59 | 0.00 | 0.00% | 6 | 73 | 71.07% |
| COST240719P00370000 | 4/2/2024 7:31 PM | 370 | 0.13 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 0 | 74.40% |
| COST240719P00375000 | 4/22/2024 1:30 PM | 375 | 0.10 | 0.04 | 3.85 | 0.00 | 0.00% | 3 | 5 | 73.06% |
| COST240719P00380000 | 4/2/2024 7:30 PM | 380 | 0.19 | 0.04 | 3.80 | 0.00 | 0.00% | 3 | 3 | 71.61% |
| COST240719P00385000 | 4/23/2024 1:30 PM | 385 | 0.09 | 0.05 | 3.90 | 0.00 | 0.00% | 4 | 150 | 70.67% |
| COST240719P00390000 | 4/2/2024 7:41 PM | 390 | 0.21 | 0.05 | 2.64 | 0.00 | 0.00% | 3 | 2 | 65.19% |
| COST240719P00395000 | 4/2/2024 7:38 PM | 395 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 28 | 49.90% |
| COST240719P00400000 | 2/23/2024 5:34 PM | 400 | 0.28 | 0.06 | 0.41 | 0.00 | 0.00% | 5 | 6 | 53.22% |
| COST240719P00405000 | 1/29/2024 6:25 PM | 405 | 0.45 | 0.09 | 0.60 | 0.00 | 0.00% | 1 | 12 | 51.12% |
| COST240719P00410000 | 4/25/2024 2:51 PM | 410 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 8 | 47.07% |
| COST240719P00415000 | 2/2/2024 6:46 PM | 415 | 0.46 | 0.14 | 1.06 | 0.00 | 0.00% | 1 | 24 | 52.78% |
| COST240719P00420000 | 4/24/2024 1:30 PM | 420 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 45.26% |
| COST240719P00425000 | 4/26/2024 1:40 PM | 425 | 0.20 | 0.09 | 0.31 | -0.37 | -64.91% | 1 | 15 | 46.68% |
| COST240719P00430000 | 3/8/2024 8:52 PM | 430 | 0.30 | 0.10 | 1.49 | 0.00 | 0.00% | 1 | 8 | 51.76% |
| COST240719P00435000 | 4/25/2024 6:59 PM | 435 | 0.28 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 176 | 58.75% |
| COST240719P00440000 | 4/10/2024 1:53 PM | 440 | 0.35 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 13 | 57.62% |
| COST240719P00445000 | 3/28/2024 6:31 PM | 445 | 0.26 | 0.12 | 2.78 | 0.00 | 0.00% | 2 | 109 | 53.48% |
| COST240719P00450000 | 4/24/2024 1:30 PM | 450 | 0.30 | 0.15 | 0.67 | 0.00 | 0.00% | 1 | 54 | 46.61% |
| COST240719P00455000 | 4/10/2024 2:06 PM | 455 | 0.42 | 0.00 | 4.05 | 0.00 | 0.00% | 68 | 286 | 54.40% |
| COST240719P00460000 | 3/19/2024 7:46 PM | 460 | 0.40 | 0.01 | 3.00 | 0.00 | 0.00% | 10 | 26 | 50.64% |
| COST240719P00465000 | 4/5/2024 1:30 PM | 465 | 0.38 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 257 | 52.34% |
| COST240719P00470000 | 3/11/2024 6:00 PM | 470 | 0.58 | 0.18 | 2.54 | 0.00 | 0.00% | 1 | 4 | 53.36% |
| COST240719P00475000 | 4/22/2024 1:52 PM | 475 | 0.55 | 0.00 | 4.15 | 0.00 | 0.00% | 1 | 14 | 50.32% |
| COST240719P00480000 | 3/14/2024 5:49 PM | 480 | 0.54 | 0.50 | 0.66 | 0.00 | 0.00% | 1 | 16 | 40.92% |
| COST240719P00485000 | 3/12/2024 4:39 PM | 485 | 0.53 | 0.23 | 1.06 | 0.00 | 0.00% | 1 | 9 | 42.98% |
| COST240719P00490000 | 4/5/2024 1:30 PM | 490 | 0.61 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 13 | 55.81% |
| COST240719P00495000 | 4/10/2024 7:35 PM | 495 | 0.64 | 0.00 | 4.25 | 0.00 | 0.00% | 1 | 12 | 53.41% |
| COST240719P00500000 | 4/19/2024 5:29 PM | 500 | 0.78 | 0.20 | 1.50 | 0.00 | 0.00% | 2 | 561 | 42.57% |
| COST240719P00505000 | 4/15/2024 1:30 PM | 505 | 0.80 | 0.03 | 1.42 | 0.00 | 0.00% | 1 | 9 | 41.21% |
| COST240719P00510000 | 3/5/2024 3:50 PM | 510 | 1.12 | 0.76 | 1.05 | 0.00 | 0.00% | 1 | 19 | 38.27% |
| COST240719P00515000 | 4/23/2024 1:34 PM | 515 | 0.71 | 0.24 | 0.91 | 0.00 | 0.00% | 1 | 10 | 36.51% |
| COST240719P00520000 | 4/17/2024 5:01 PM | 520 | 1.13 | 0.07 | 0.96 | 0.00 | 0.00% | 2 | 11 | 35.94% |
| COST240719P00525000 | 4/22/2024 6:17 PM | 525 | 0.86 | 0.09 | 1.58 | 0.00 | 0.00% | 2 | 45 | 38.16% |
| COST240719P00530000 | 4/22/2024 4:31 PM | 530 | 1.04 | 0.07 | 1.06 | 0.00 | 0.00% | 1 | 9 | 34.73% |
| COST240719P00535000 | 4/4/2024 4:29 PM | 535 | 0.73 | 0.68 | 0.89 | -0.42 | -36.52% | 1 | 254 | 32.90% |
| COST240719P00540000 | 4/22/2024 6:52 PM | 540 | 1.08 | 0.39 | 1.39 | 0.00 | 0.00% | 1 | 65 | 34.56% |
| COST240719P00545000 | 4/10/2024 7:35 PM | 545 | 1.28 | 0.80 | 1.01 | 0.00 | 0.00% | 1 | 25 | 31.85% |
| COST240719P00550000 | 4/25/2024 1:55 PM | 550 | 1.13 | 0.30 | 1.32 | 0.00 | 0.00% | 1 | 77 | 32.46% |
| COST240719P00555000 | 4/22/2024 2:39 PM | 555 | 1.60 | 0.94 | 1.16 | 0.00 | 0.00% | 1 | 8 | 30.86% |
| COST240719P00560000 | 4/19/2024 6:38 PM | 560 | 1.99 | 1.02 | 1.24 | 0.00 | 0.00% | 2 | 209 | 30.35% |
| COST240719P00565000 | 4/25/2024 3:11 PM | 565 | 1.57 | 1.11 | 1.32 | 0.00 | 0.00% | 1 | 39 | 29.82% |
| COST240719P00570000 | 4/22/2024 6:17 PM | 570 | 1.39 | 1.20 | 1.38 | -0.30 | -17.75% | 1 | 36 | 29.19% |
| COST240719P00575000 | 4/15/2024 3:42 PM | 575 | 1.75 | 1.03 | 1.55 | 0.00 | 0.00% | 1 | 51 | 28.95% |
| COST240719P00580000 | 4/22/2024 5:58 PM | 580 | 2.06 | 1.41 | 1.67 | 0.00 | 0.00% | 1 | 68 | 28.48% |
| COST240719P00585000 | 4/25/2024 6:15 PM | 585 | 1.91 | 1.32 | 2.03 | 0.00 | 0.00% | 1 | 33 | 28.71% |
| COST240719P00590000 | 4/24/2024 2:43 PM | 590 | 2.12 | 1.66 | 1.94 | 0.00 | 0.00% | 20 | 45 | 27.55% |
| COST240719P00595000 | 4/25/2024 6:15 PM | 595 | 2.12 | 1.82 | 2.10 | -0.14 | -6.19% | 10 | 65 | 27.10% |
| COST240719P00600000 | 4/25/2024 1:50 PM | 600 | 2.55 | 2.00 | 2.29 | 0.00 | 0.00% | 18 | 181 | 26.69% |
| COST240719P00605000 | 4/25/2024 2:59 PM | 605 | 3.10 | 2.24 | 2.48 | 0.00 | 0.00% | 30 | 54 | 26.25% |
| COST240719P00610000 | 4/26/2024 7:31 PM | 610 | 2.40 | 2.44 | 2.61 | -2.40 | -50.00% | 11 | 48 | 25.63% |
| COST240719P00615000 | 4/23/2024 4:26 PM | 615 | 3.39 | 2.65 | 2.88 | 0.00 | 0.00% | 3 | 209 | 25.29% |
| COST240719P00620000 | 4/23/2024 5:37 PM | 620 | 3.76 | 2.88 | 3.15 | 0.00 | 0.00% | 2 | 80 | 24.90% |
| COST240719P00625000 | 4/26/2024 7:53 PM | 625 | 3.30 | 3.25 | 3.45 | -0.42 | -11.29% | 5 | 193 | 24.52% |
| COST240719P00630000 | 4/26/2024 2:31 PM | 630 | 3.85 | 3.60 | 3.80 | -0.67 | -14.82% | 2 | 51 | 24.18% |
| COST240719P00635000 | 4/24/2024 7:37 PM | 635 | 4.50 | 3.95 | 4.15 | 0.00 | 0.00% | 4 | 54 | 23.78% |
| COST240719P00640000 | 4/25/2024 2:51 PM | 640 | 6.13 | 4.35 | 4.55 | 0.00 | 0.00% | 1 | 292 | 23.40% |
| COST240719P00645000 | 4/26/2024 4:32 PM | 645 | 5.00 | 4.75 | 5.00 | -0.59 | -10.55% | 7 | 64 | 23.04% |
| COST240719P00650000 | 4/26/2024 4:11 PM | 650 | 5.55 | 5.20 | 5.95 | -0.85 | -13.28% | 16 | 149 | 23.29% |
| COST240719P00655000 | 4/25/2024 6:52 PM | 655 | 7.30 | 5.85 | 6.15 | -0.20 | -2.67% | 1 | 114 | 22.47% |
| COST240719P00660000 | 4/26/2024 2:31 PM | 660 | 6.95 | 6.35 | 6.70 | -1.17 | -14.41% | 1 | 162 | 22.06% |
| COST240719P00665000 | 4/26/2024 3:25 PM | 665 | 7.65 | 7.15 | 7.45 | -0.94 | -10.94% | 11 | 319 | 21.81% |
| COST240719P00670000 | 4/24/2024 1:44 PM | 670 | 10.00 | 7.65 | 8.60 | 0.00 | 0.00% | 1 | 120 | 21.90% |
| COST240719P00675000 | 4/26/2024 5:50 PM | 675 | 8.85 | 8.60 | 9.10 | -3.30 | -27.16% | 4 | 98 | 21.23% |
| COST240719P00680000 | 4/26/2024 5:50 PM | 680 | 9.75 | 9.60 | 10.10 | -1.75 | -15.22% | 9 | 186 | 20.99% |
| COST240719P00685000 | 4/26/2024 3:05 PM | 685 | 11.15 | 10.65 | 11.15 | -1.40 | -11.16% | 1 | 186 | 20.72% |
| COST240719P00690000 | 4/26/2024 4:11 PM | 690 | 12.45 | 11.75 | 12.25 | -1.80 | -12.63% | 1 | 74 | 20.40% |
| COST240719P00695000 | 4/26/2024 4:43 PM | 695 | 13.50 | 12.85 | 13.50 | -2.57 | -15.99% | 1 | 110 | 20.13% |
| COST240719P00700000 | 4/26/2024 6:26 PM | 700 | 14.88 | 14.00 | 14.90 | -2.32 | -13.49% | 21 | 414 | 19.89% |
| COST240719P00705000 | 4/26/2024 7:56 PM | 705 | 16.25 | 15.80 | 16.80 | -4.81 | -22.84% | 17 | 352 | 19.95% |
| COST240719P00715000 | 4/26/2024 5:12 PM | 715 | 19.60 | 19.05 | 19.70 | -2.80 | -12.50% | 9 | 272 | 19.07% |
| COST240719P00720000 | 4/26/2024 5:12 PM | 720 | 21.50 | 21.10 | 21.65 | -3.35 | -13.48% | 31 | 183 | 18.86% |
| COST240719P00725000 | 4/26/2024 5:12 PM | 725 | 23.30 | 23.00 | 23.70 | -5.85 | -20.07% | 25 | 252 | 18.62% |
| COST240719P00730000 | 12/22/2023 4:03 PM | 730 | 68.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| COST240719P00735000 | 4/26/2024 6:36 PM | 735 | 28.65 | 27.65 | 28.20 | -2.10 | -6.83% | 144 | 105 | 18.09% |
| COST240719P00740000 | 4/26/2024 4:23 PM | 740 | 30.80 | 30.20 | 30.80 | -2.60 | -7.78% | 8 | 495 | 17.92% |
| COST240719P00745000 | 4/26/2024 7:18 PM | 745 | 32.80 | 32.90 | 33.55 | -3.40 | -9.39% | 14 | 102 | 17.73% |
| COST240719P00750000 | 12/15/2023 2:44 PM | 750 | 99.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COST240719P00755000 | 4/25/2024 4:42 PM | 755 | 43.30 | 36.75 | 40.95 | 0.00 | 0.00% | 14 | 112 | 18.45% |
| COST240719P00760000 | 4/22/2024 3:16 PM | 760 | 59.55 | 38.20 | 44.20 | 0.00 | 0.00% | 1 | 345 | 18.32% |
| COST240719P00765000 | 4/25/2024 7:45 PM | 765 | 51.22 | 41.65 | 46.45 | 0.00 | 0.00% | 1 | 69 | 17.25% |
| COST240719P00775000 | 4/25/2024 6:10 PM | 775 | 57.30 | 51.85 | 53.55 | 0.00 | 0.00% | 1 | 80 | 16.79% |
| COST240719P00780000 | 4/19/2024 2:53 PM | 780 | 76.50 | 52.00 | 61.00 | 0.00 | 0.00% | 2 | 75 | 20.03% |
| COST240719P00785000 | 4/19/2024 2:53 PM | 785 | 81.35 | 55.50 | 64.80 | 0.00 | 0.00% | 2 | 9 | 19.92% |
| COST240719P00795000 | 4/24/2024 1:44 PM | 795 | 77.40 | 63.70 | 73.00 | 0.00 | 0.00% | 2 | 25 | 19.99% |
| COST240719P00800000 | 4/24/2024 4:27 PM | 800 | 80.16 | 68.50 | 77.75 | 0.00 | 0.00% | 1 | 17 | 20.60% |
| COST240719P00805000 | 4/22/2024 3:28 PM | 805 | 98.90 | 73.00 | 82.00 | 0.00 | 0.00% | 4 | 6 | 20.62% |
| COST240719P00815000 | 3/7/2024 8:59 PM | 815 | 56.60 | 98.15 | 104.45 | 0.00 | 0.00% | - | 0 | 34.35% |
| COST240719P00820000 | 4/24/2024 7:25 PM | 820 | 97.03 | 86.60 | 96.00 | 0.00 | 0.00% | 16 | 8 | 21.79% |
| COST240719P00825000 | 4/22/2024 3:46 PM | 825 | 116.75 | 91.00 | 100.75 | 0.00 | 0.00% | 2 | 0 | 22.22% |
| COST240719P00840000 | 4/22/2024 3:08 PM | 840 | 132.75 | 106.00 | 116.00 | 0.00 | 0.00% | 2 | 0 | 24.76% |
| COST240719P00845000 | 3/14/2024 4:01 PM | 845 | 110.88 | 110.60 | 118.50 | 0.00 | 0.00% | 5 | 0 | 21.48% |
| COST240719P00860000 | 3/1/2024 5:26 PM | 860 | 113.42 | 123.00 | 131.95 | 0.00 | 0.00% | 4 | 0 | 19.59% |
| COST240719P00875000 | 3/5/2024 2:55 PM | 875 | 114.85 | 159.00 | 167.35 | 0.00 | 0.00% | - | 0 | 47.56% |
| COST240719P00880000 | 3/5/2024 2:55 PM | 880 | 119.25 | 164.00 | 172.85 | 0.00 | 0.00% | 6 | 0 | 48.83% |
| COST240719P00885000 | 3/1/2024 5:29 PM | 885 | 137.37 | 148.00 | 156.85 | 0.00 | 0.00% | 2 | 0 | 21.92% |
| COST240719P00900000 | 3/6/2024 5:04 PM | 900 | 131.05 | 181.45 | 189.80 | 0.00 | 0.00% | 3 | 0 | 49.09% |
| COST240719P00915000 | 4/25/2024 7:51 PM | 915 | 193.60 | 181.00 | 190.70 | 0.00 | 0.00% | 3 | 0 | 34.09% |
| COST240719P00920000 | 4/25/2024 7:51 PM | 920 | 198.43 | 186.00 | 195.80 | 0.00 | 0.00% | 4 | 6 | 34.86% |
| COST240719P00940000 | 4/25/2024 7:51 PM | 940 | 218.47 | 206.00 | 215.50 | 0.00 | 0.00% | 1 | 0 | 36.65% |
| COST240719P00960000 | 3/1/2024 5:26 PM | 960 | 211.96 | 223.00 | 231.75 | 0.00 | 0.00% | 4 | 0 | 28.72% |
| COST240719P00980000 | 3/1/2024 5:34 PM | 980 | 232.02 | 243.00 | 252.00 | 0.00 | 0.00% | 4 | 0 | 31.63% |
| COST240719P01000000 | 3/1/2024 5:27 PM | 1000 | 252.17 | 263.00 | 271.85 | 0.00 | 0.00% | 2 | 0 | 32.69% |
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%