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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00285000 | 12/21/2023 4:34 PM | 285 | 370.23 | 412.00 | 421.00 | 0.00 | 0.00% | - | 13 | 0.00% |
| COST240920C00300000 | 1/29/2024 3:54 PM | 300 | 395.34 | 450.50 | 459.80 | 0.00 | 0.00% | - | 12 | 129.98% |
| COST240920C00310000 | 1/30/2024 2:57 PM | 310 | 389.75 | 442.60 | 445.70 | 0.00 | 0.00% | 8 | 0 | 124.28% |
| COST240920C00325000 | 11/1/2023 3:05 PM | 325 | 243.23 | 280.75 | 284.05 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| COST240920C00385000 | 1/2/2024 3:03 PM | 385 | 280.95 | 325.95 | 332.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST240920C00420000 | 12/22/2023 3:25 PM | 420 | 249.76 | 274.00 | 282.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST240920C00425000 | 12/7/2023 4:08 PM | 425 | 189.65 | 240.10 | 249.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST240920C00435000 | 1/5/2024 2:32 PM | 435 | 233.45 | 284.10 | 293.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| COST240920C00440000 | 12/7/2023 4:08 PM | 440 | 189.65 | 231.15 | 240.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COST240920C00445000 | 4/24/2024 6:25 PM | 445 | 286.18 | 289.10 | 298.80 | 0.00 | 0.00% | - | 8 | 60.10% |
| COST240920C00450000 | 3/11/2024 2:02 PM | 450 | 276.44 | 275.60 | 283.75 | 0.00 | 0.00% | 2 | 4 | 49.08% |
| COST240920C00455000 | 12/11/2023 4:51 PM | 455 | 176.60 | 239.00 | 246.30 | 0.00 | 0.00% | - | 4 | 0.00% |
| COST240920C00460000 | 12/21/2023 5:06 PM | 460 | 124.20 | 219.25 | 227.55 | 0.00 | 0.00% | 4 | 8 | 0.00% |
| COST240920C00465000 | 11/10/2023 3:40 PM | 465 | 132.13 | 165.05 | 169.85 | 0.00 | 0.00% | - | 2 | 0.00% |
| COST240920C00470000 | 12/11/2023 4:51 PM | 470 | 176.60 | 203.15 | 211.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| COST240920C00475000 | 11/10/2023 3:41 PM | 475 | 124.20 | 155.80 | 161.15 | 0.00 | 0.00% | - | 2 | 0.00% |
| COST240920C00480000 | 1/16/2024 5:11 AM | 480 | 124.75 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST240920C00485000 | 12/8/2023 7:10 PM | 485 | 137.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST240920C00490000 | 4/24/2024 5:45 PM | 490 | 242.90 | 245.20 | 255.00 | 0.00 | 0.00% | 1 | 1 | 52.23% |
| COST240920C00495000 | 12/4/2023 5:56 PM | 495 | 118.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST240920C00500000 | 4/18/2024 6:46 PM | 500 | 223.03 | 236.25 | 245.00 | 0.00 | 0.00% | 2 | 7 | 50.88% |
| COST240920C00505000 | 1/25/2024 3:25 PM | 505 | 189.00 | 244.90 | 252.15 | 0.00 | 0.00% | 10 | 21 | 64.31% |
| COST240920C00510000 | 12/27/2023 2:56 PM | 510 | 176.23 | 190.00 | 197.90 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| COST240920C00515000 | 4/24/2024 5:54 PM | 515 | 219.63 | 221.15 | 230.95 | 0.00 | 0.00% | 10 | 10 | 54.08% |
| COST240920C00520000 | 4/18/2024 3:34 PM | 520 | 207.50 | 216.35 | 226.00 | 0.00 | 0.00% | 1 | 5 | 53.04% |
| COST240920C00525000 | 4/24/2024 5:51 PM | 525 | 210.46 | 212.00 | 221.00 | 0.00 | 0.00% | 1 | 4 | 51.96% |
| COST240920C00530000 | 4/18/2024 7:50 PM | 530 | 195.73 | 207.15 | 217.00 | 0.00 | 0.00% | 3 | 8 | 51.93% |
| COST240920C00535000 | 3/12/2024 1:30 PM | 535 | 198.46 | 201.65 | 209.95 | 0.00 | 0.00% | 2 | 5 | 48.71% |
| COST240920C00540000 | 4/3/2024 2:08 PM | 540 | 176.42 | 197.30 | 207.00 | 0.00 | 0.00% | 1 | 15 | 49.77% |
| COST240920C00545000 | 3/15/2024 6:08 PM | 545 | 199.42 | 195.50 | 203.35 | 0.00 | 0.00% | 1 | 6 | 50.03% |
| COST240920C00550000 | 4/24/2024 6:04 PM | 550 | 187.01 | 188.40 | 198.00 | 0.00 | 0.00% | 5 | 24 | 48.61% |
| COST240920C00555000 | 4/4/2024 5:12 PM | 555 | 176.46 | 183.55 | 192.75 | 0.00 | 0.00% | 1 | 9 | 47.30% |
| COST240920C00560000 | 4/24/2024 6:04 PM | 560 | 177.73 | 178.60 | 187.90 | 0.00 | 0.00% | 1 | 17 | 46.38% |
| COST240920C00565000 | 4/22/2024 7:37 PM | 565 | 165.63 | 174.00 | 183.00 | 0.00 | 0.00% | 1 | 33 | 45.41% |
| COST240920C00570000 | 2/26/2024 2:49 PM | 570 | 192.03 | 173.55 | 181.00 | 0.00 | 0.00% | 1 | 6 | 47.04% |
| COST240920C00575000 | 3/8/2024 6:26 PM | 575 | 173.00 | 152.45 | 159.15 | 0.00 | 0.00% | 3 | 13 | 28.28% |
| COST240920C00580000 | 4/1/2024 4:27 PM | 580 | 159.76 | 160.00 | 169.00 | 0.00 | 0.00% | 1 | 14 | 43.15% |
| COST240920C00585000 | 3/8/2024 5:24 PM | 585 | 163.00 | 143.35 | 150.50 | 0.00 | 0.00% | 2 | 36 | 28.51% |
| COST240920C00590000 | 4/18/2024 3:23 PM | 590 | 143.58 | 151.10 | 160.00 | 0.00 | 0.00% | 1 | 27 | 41.89% |
| COST240920C00595000 | 4/24/2024 6:35 PM | 595 | 142.45 | 146.00 | 155.55 | 0.00 | 0.00% | 3 | 163 | 41.29% |
| COST240920C00600000 | 4/24/2024 6:07 PM | 600 | 139.75 | 142.30 | 150.15 | 0.00 | 0.00% | 1 | 116 | 39.90% |
| COST240920C00605000 | 4/24/2024 6:31 PM | 605 | 134.65 | 138.40 | 146.00 | 0.00 | 0.00% | 3 | 50 | 39.53% |
| COST240920C00610000 | 4/25/2024 2:44 PM | 610 | 125.33 | 133.95 | 140.85 | 0.00 | 0.00% | 4 | 26 | 38.35% |
| COST240920C00615000 | 4/25/2024 7:58 PM | 615 | 124.51 | 128.75 | 136.60 | 0.00 | 0.00% | 2 | 36 | 37.87% |
| COST240920C00620000 | 4/22/2024 2:26 PM | 620 | 107.80 | 126.10 | 129.65 | 0.00 | 0.00% | 2 | 31 | 35.32% |
| COST240920C00625000 | 4/19/2024 7:42 PM | 625 | 104.50 | 121.75 | 125.50 | 0.00 | 0.00% | 4 | 58 | 34.92% |
| COST240920C00630000 | 4/24/2024 4:39 PM | 630 | 111.30 | 117.60 | 121.30 | 0.00 | 0.00% | 4 | 85 | 34.46% |
| COST240920C00635000 | 4/19/2024 2:12 PM | 635 | 97.50 | 113.50 | 117.10 | 0.00 | 0.00% | 2 | 38 | 33.99% |
| COST240920C00640000 | 4/18/2024 5:15 PM | 640 | 96.36 | 108.70 | 113.65 | 0.00 | 0.00% | 1 | 217 | 34.01% |
| COST240920C00645000 | 4/23/2024 2:33 PM | 645 | 99.55 | 105.15 | 107.45 | 0.00 | 0.00% | 2 | 37 | 32.10% |
| COST240920C00650000 | 4/16/2024 3:15 PM | 650 | 96.38 | 100.40 | 104.05 | 0.00 | 0.00% | 1 | 77 | 32.12% |
| COST240920C00655000 | 4/22/2024 2:22 PM | 655 | 80.00 | 93.90 | 99.00 | 0.00 | 0.00% | 4 | 83 | 30.99% |
| COST240920C00660000 | 4/25/2024 7:05 PM | 660 | 87.41 | 91.20 | 99.00 | 0.00 | 0.00% | 5 | 47 | 33.15% |
| COST240920C00665000 | 4/26/2024 5:46 PM | 665 | 90.02 | 89.00 | 91.10 | 18.77 | 26.34% | 1 | 58 | 30.15% |
| COST240920C00670000 | 4/26/2024 7:31 PM | 670 | 85.41 | 83.20 | 91.00 | 9.21 | 12.09% | 2 | 50 | 32.10% |
| COST240920C00675000 | 4/26/2024 3:21 PM | 675 | 81.23 | 80.65 | 84.10 | 6.63 | 8.89% | 1 | 177 | 29.76% |
| COST240920C00680000 | 4/22/2024 1:56 PM | 680 | 63.96 | 77.35 | 79.45 | 0.00 | 0.00% | 2 | 44 | 28.81% |
| COST240920C00685000 | 4/23/2024 3:02 PM | 685 | 69.85 | 73.70 | 75.60 | 0.00 | 0.00% | 5 | 205 | 28.32% |
| COST240920C00690000 | 12/26/2023 8:36 PM | 690 | 50.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 173 | 0.00% |
| COST240920C00695000 | 4/25/2024 7:05 PM | 695 | 61.92 | 65.70 | 68.20 | 0.00 | 0.00% | 1 | 189 | 27.43% |
| COST240920C00700000 | 4/25/2024 2:34 PM | 700 | 54.70 | 60.00 | 68.05 | 0.00 | 0.00% | 4 | 252 | 28.97% |
| COST240920C00705000 | 4/25/2024 5:50 PM | 705 | 56.50 | 57.40 | 65.00 | 0.00 | 0.00% | 8 | 104 | 28.78% |
| COST240920C00710000 | 12/26/2023 6:36 PM | 710 | 39.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 198 | 0.00% |
| COST240920C00715000 | 4/26/2024 6:12 PM | 715 | 54.23 | 53.55 | 57.10 | 2.93 | 5.71% | 2 | 128 | 27.30% |
| COST240920C00720000 | 4/24/2024 2:00 PM | 720 | 45.30 | 50.50 | 53.95 | 0.00 | 0.00% | 1 | 124 | 26.95% |
| COST240920C00725000 | 4/25/2024 6:28 PM | 725 | 44.35 | 47.50 | 48.75 | 0.00 | 0.00% | 22 | 164 | 25.44% |
| COST240920C00730000 | 12/26/2023 6:13 PM | 730 | 31.72 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 75 | 0.05% |
| COST240920C00735000 | 4/26/2024 7:53 PM | 735 | 43.00 | 42.10 | 44.75 | 4.10 | 10.54% | 8 | 227 | 25.79% |
| COST240920C00740000 | 4/25/2024 5:50 PM | 740 | 37.70 | 39.75 | 40.25 | 0.00 | 0.00% | 6 | 135 | 24.54% |
| COST240920C00745000 | 4/26/2024 7:43 PM | 745 | 37.95 | 37.15 | 37.70 | 3.75 | 10.96% | 15 | 527 | 24.31% |
| COST240920C00750000 | 12/26/2023 4:26 PM | 750 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 39 | 0.78% |
| COST240920C00755000 | 4/26/2024 3:37 PM | 755 | 32.50 | 32.45 | 32.95 | 2.90 | 9.80% | 4 | 238 | 23.88% |
| COST240920C00760000 | 4/26/2024 5:45 PM | 760 | 30.30 | 30.10 | 30.80 | 2.17 | 7.71% | 1 | 174 | 23.72% |
| COST240920C00765000 | 4/25/2024 3:28 PM | 765 | 24.05 | 28.05 | 28.90 | 0.00 | 0.00% | 2 | 623 | 23.65% |
| COST240920C00770000 | 12/26/2023 4:25 PM | 770 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 65 | 1.56% |
| COST240920C00775000 | 4/25/2024 5:50 PM | 775 | 22.80 | 24.20 | 25.05 | 0.00 | 0.00% | 2 | 81 | 23.33% |
| COST240920C00780000 | 4/25/2024 4:02 PM | 780 | 19.75 | 22.45 | 23.20 | 0.00 | 0.00% | 5 | 170 | 23.15% |
| COST240920C00785000 | 4/26/2024 7:24 PM | 785 | 21.05 | 20.80 | 21.40 | 3.20 | 17.93% | 20 | 394 | 22.93% |
| COST240920C00790000 | 12/15/2023 7:21 PM | 790 | 9.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 3.13% |
| COST240920C00795000 | 4/26/2024 7:13 PM | 795 | 17.95 | 17.75 | 18.35 | 1.45 | 8.79% | 11 | 164 | 22.69% |
| COST240920C00800000 | 4/26/2024 7:44 PM | 800 | 16.90 | 16.40 | 16.95 | 1.35 | 8.68% | 11 | 182 | 22.58% |
| COST240920C00805000 | 4/26/2024 6:19 PM | 805 | 15.00 | 15.10 | 15.70 | 1.50 | 11.11% | 6 | 546 | 22.51% |
| COST240920C00810000 | 12/21/2023 6:50 PM | 810 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 16 | 3.13% |
| COST240920C00815000 | 4/25/2024 5:37 PM | 815 | 12.00 | 12.75 | 13.25 | 0.00 | 0.00% | 5 | 115 | 22.26% |
| COST240920C00820000 | 4/24/2024 1:50 PM | 820 | 10.00 | 11.70 | 12.20 | 0.00 | 0.00% | 1 | 80 | 22.18% |
| COST240920C00825000 | 4/26/2024 5:06 PM | 825 | 10.79 | 10.70 | 11.25 | -2.71 | -20.07% | 5 | 426 | 22.13% |
| COST240920C00830000 | 12/14/2023 2:40 PM | 830 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 28 | 3.13% |
| COST240920C00835000 | 4/19/2024 6:34 PM | 835 | 6.80 | 9.05 | 9.40 | 0.00 | 0.00% | 2 | 312 | 21.92% |
| COST240920C00840000 | 4/26/2024 4:28 PM | 840 | 8.15 | 8.25 | 8.65 | 0.95 | 13.19% | 7 | 65 | 21.89% |
| COST240920C00845000 | 4/25/2024 6:08 PM | 845 | 6.70 | 7.65 | 7.90 | 0.00 | 0.00% | 10 | 56 | 21.82% |
| COST240920C00850000 | 12/26/2023 5:57 PM | 850 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 216 | 6.25% |
| COST240920C00855000 | 4/23/2024 3:21 PM | 855 | 5.77 | 6.35 | 6.70 | 0.00 | 0.00% | 1 | 32 | 21.81% |
| COST240920C00860000 | 4/19/2024 4:32 PM | 860 | 4.02 | 5.85 | 6.15 | 0.00 | 0.00% | 1 | 76 | 21.79% |
| COST240920C00865000 | 4/25/2024 3:26 PM | 865 | 4.35 | 4.70 | 5.70 | 0.00 | 0.00% | 1 | 189 | 21.84% |
| COST240920C00870000 | 12/13/2023 2:58 PM | 870 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 6.25% |
| COST240920C00875000 | 4/17/2024 7:29 PM | 875 | 4.29 | 4.50 | 4.80 | 0.00 | 0.00% | 1 | 90 | 21.83% |
| COST240920C00880000 | 4/24/2024 7:12 PM | 880 | 3.66 | 4.10 | 4.35 | 0.00 | 0.00% | 2 | 41 | 21.76% |
| COST240920C00885000 | 4/19/2024 5:49 PM | 885 | 2.86 | 3.75 | 4.05 | 0.00 | 0.00% | 1 | 70 | 21.85% |
| COST240920C00890000 | 12/26/2023 3:05 PM | 890 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 87 | 6.25% |
| COST240920C00895000 | 4/2/2024 6:36 PM | 895 | 3.15 | 3.15 | 3.40 | 0.00 | 0.00% | 3 | 88 | 21.85% |
| COST240920C00900000 | 4/25/2024 6:08 PM | 900 | 2.50 | 2.88 | 3.15 | 0.00 | 0.00% | 2 | 120 | 21.92% |
| COST240920C00905000 | 4/19/2024 1:35 PM | 905 | 2.45 | 2.65 | 2.91 | 0.00 | 0.00% | 1 | 30 | 21.96% |
| COST240920C00910000 | 12/26/2023 2:45 PM | 910 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 64 | 6.25% |
| COST240920C00915000 | 4/18/2024 3:44 PM | 915 | 2.12 | 2.25 | 2.46 | 0.00 | 0.00% | 1 | 9 | 22.02% |
| COST240920C00920000 | 4/22/2024 2:20 PM | 920 | 1.49 | 2.04 | 2.30 | 0.00 | 0.00% | 2 | 17 | 22.13% |
| COST240920C00925000 | 4/26/2024 3:31 PM | 925 | 2.00 | 1.89 | 2.11 | 0.06 | 3.09% | 1 | 17 | 22.14% |
| COST240920C00930000 | 12/21/2023 3:28 PM | 930 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 6.25% |
| COST240920C00940000 | 4/18/2024 3:18 PM | 940 | 1.60 | 1.41 | 1.73 | 0.00 | 0.00% | 1 | 18 | 22.46% |
| COST240920C00945000 | 4/22/2024 2:20 PM | 945 | 1.00 | 1.30 | 1.61 | 0.00 | 0.00% | 1 | 603 | 22.54% |
| COST240920C00960000 | 4/22/2024 6:38 PM | 960 | 1.03 | 1.03 | 1.33 | 0.00 | 0.00% | 1 | 32 | 22.86% |
| COST240920C00965000 | 4/4/2024 4:37 PM | 965 | 1.42 | 0.96 | 1.26 | 0.00 | 0.00% | 3 | 29 | 23.00% |
| COST240920C00980000 | 4/24/2024 4:35 PM | 980 | 0.81 | 0.77 | 1.06 | 0.00 | 0.00% | 2 | 99 | 23.37% |
| COST240920C00985000 | 4/9/2024 2:55 PM | 985 | 0.98 | 0.71 | 1.01 | 0.00 | 0.00% | 2 | 45 | 23.52% |
| COST240920C01000000 | 4/26/2024 3:20 PM | 1000 | 0.72 | 0.58 | 0.87 | 0.12 | 20.00% | 2 | 157 | 23.95% |
| COST240920C01005000 | 4/5/2024 4:59 PM | 1005 | 1.00 | 0.54 | 0.83 | 0.00 | 0.00% | 1 | 40 | 24.10% |
| COST240920C01020000 | 3/25/2024 7:10 PM | 1020 | 1.24 | 0.08 | 0.60 | 0.00 | 0.00% | 1 | 12 | 23.90% |
| COST240920C01040000 | 4/12/2024 3:02 PM | 1040 | 0.80 | 0.33 | 0.61 | 0.00 | 0.00% | 4 | 68 | 25.11% |
| COST240920C01060000 | 4/24/2024 1:30 PM | 1060 | 0.48 | 0.25 | 0.53 | 0.00 | 0.00% | 2 | 8 | 25.77% |
| COST240920C01080000 | 4/11/2024 2:36 PM | 1080 | 0.50 | 0.15 | 2.91 | 0.00 | 0.00% | 1 | 157 | 34.85% |
| COST240920C01100000 | 4/8/2024 1:35 PM | 1100 | 0.46 | 0.13 | 2.80 | 0.00 | 0.00% | 3 | 40 | 35.87% |
| COST240920C01120000 | 4/1/2024 6:34 PM | 1120 | 0.43 | 0.11 | 1.20 | 0.00 | 0.00% | 10 | 61 | 32.35% |
| COST240920C01140000 | 4/5/2024 1:30 PM | 1140 | 0.15 | 0.00 | 0.66 | 0.00 | 0.00% | 10 | 47 | 30.80% |
| COST240920C01160000 | 4/19/2024 7:23 PM | 1160 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 28 | 34.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00265000 | 3/28/2024 6:37 PM | 265 | 0.06 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 34 | 66.26% |
| COST240920P00275000 | 2/1/2024 5:54 PM | 275 | 0.07 | 0.00 | 0.94 | 0.00 | 0.00% | 10 | 29 | 63.97% |
| COST240920P00280000 | 12/1/2023 6:10 PM | 280 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 21 | 25.00% |
| COST240920P00285000 | 4/17/2024 3:55 PM | 285 | 0.18 | 0.00 | 4.35 | 0.00 | 0.00% | 10 | 31 | 76.72% |
| COST240920P00290000 | 12/21/2023 3:19 PM | 290 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 25.00% |
| COST240920P00295000 | 4/16/2024 4:22 PM | 295 | 0.20 | 0.00 | 1.87 | 0.00 | 0.00% | 12 | 67 | 65.22% |
| COST240920P00300000 | 4/16/2024 4:23 PM | 300 | 0.20 | 0.00 | 1.87 | 0.00 | 0.00% | 30 | 46 | 64.09% |
| COST240920P00305000 | 4/16/2024 4:21 PM | 305 | 0.15 | 0.01 | 4.35 | 0.00 | 0.00% | 5 | 9 | 71.66% |
| COST240920P00310000 | 4/16/2024 4:24 PM | 310 | 0.20 | 0.01 | 4.40 | 0.00 | 0.00% | 5 | 5 | 70.58% |
| COST240920P00315000 | 3/18/2024 2:18 PM | 315 | 0.15 | 0.04 | 0.44 | 0.00 | 0.00% | 3 | 24 | 51.42% |
| COST240920P00320000 | 4/16/2024 4:21 PM | 320 | 0.19 | 0.02 | 2.51 | 0.00 | 0.00% | 2 | 5 | 62.45% |
| COST240920P00325000 | 2/1/2024 6:06 PM | 325 | 0.19 | 0.00 | 1.03 | 0.00 | 0.00% | 6 | 7 | 54.27% |
| COST240920P00330000 | 4/19/2024 7:45 PM | 330 | 0.23 | 0.03 | 0.30 | 0.00 | 0.00% | 3 | 9 | 50.00% |
| COST240920P00335000 | 2/8/2024 4:12 PM | 335 | 0.27 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 7 | 50.78% |
| COST240920P00340000 | 4/23/2024 5:27 PM | 340 | 0.15 | 0.04 | 4.45 | 0.00 | 0.00% | 1 | 4 | 63.83% |
| COST240920P00345000 | 2/1/2024 6:10 PM | 345 | 0.30 | 0.00 | 1.08 | 0.00 | 0.00% | 5 | 10 | 50.85% |
| COST240920P00350000 | 4/22/2024 4:26 PM | 350 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 5 | 27 | 46.53% |
| COST240920P00355000 | 2/1/2024 6:24 PM | 355 | 0.36 | 0.00 | 1.11 | 0.00 | 0.00% | 3 | 4 | 54.16% |
| COST240920P00360000 | 4/19/2024 7:33 PM | 360 | 0.26 | 0.07 | 0.30 | 0.00 | 0.00% | 2 | 2 | 44.87% |
| COST240920P00365000 | 4/22/2024 4:28 PM | 365 | 0.37 | 0.10 | 4.00 | 0.00 | 0.00% | 2 | 10 | 57.59% |
| COST240920P00370000 | 4/19/2024 7:32 PM | 370 | 0.39 | 0.10 | 1.78 | 0.00 | 0.00% | 3 | 5 | 50.10% |
| COST240920P00375000 | 4/22/2024 4:28 PM | 375 | 0.40 | 0.10 | 1.62 | 0.00 | 0.00% | 2 | 59 | 53.46% |
| COST240920P00380000 | 4/22/2024 4:27 PM | 380 | 0.42 | 0.11 | 2.80 | 0.00 | 0.00% | 2 | 15 | 51.60% |
| COST240920P00385000 | 4/22/2024 4:24 PM | 385 | 0.45 | 0.12 | 1.00 | 0.00 | 0.00% | 2 | 164 | 47.86% |
| COST240920P00390000 | 4/16/2024 4:20 PM | 390 | 0.61 | 0.13 | 2.57 | 0.00 | 0.00% | 2 | 11 | 54.80% |
| COST240920P00395000 | 4/16/2024 4:19 PM | 395 | 0.63 | 0.14 | 2.63 | 0.00 | 0.00% | 2 | 9 | 54.04% |
| COST240920P00400000 | 4/23/2024 7:56 PM | 400 | 0.35 | 0.16 | 1.18 | 0.00 | 0.00% | 1 | 10 | 46.41% |
| COST240920P00405000 | 2/9/2024 6:39 PM | 405 | 0.82 | 0.00 | 0.61 | 0.00 | 0.00% | 10 | 35 | 41.44% |
| COST240920P00410000 | 3/19/2024 5:13 PM | 410 | 0.45 | 0.40 | 1.10 | 0.00 | 0.00% | 1 | 75 | 44.23% |
| COST240920P00415000 | 1/22/2024 8:44 PM | 415 | 1.02 | 0.66 | 0.99 | 0.00 | 0.00% | 10 | 11 | 42.71% |
| COST240920P00420000 | 4/19/2024 2:26 PM | 420 | 0.64 | 0.21 | 1.10 | 0.00 | 0.00% | 1 | 19 | 42.57% |
| COST240920P00425000 | 3/8/2024 2:30 PM | 425 | 0.50 | 0.52 | 0.73 | 0.00 | 0.00% | 11 | 93 | 39.32% |
| COST240920P00430000 | 3/11/2024 2:47 PM | 430 | 0.80 | 0.52 | 0.78 | 0.00 | 0.00% | 1 | 30 | 38.92% |
| COST240920P00435000 | 1/5/2024 8:45 PM | 435 | 2.41 | 0.95 | 1.30 | 0.00 | 0.00% | 100 | 108 | 41.22% |
| COST240920P00440000 | 3/18/2024 5:44 PM | 440 | 0.68 | 0.69 | 0.89 | 0.00 | 0.00% | 34 | 45 | 38.12% |
| COST240920P00445000 | 4/1/2024 3:12 PM | 445 | 0.61 | 0.29 | 0.71 | 0.00 | 0.00% | 6 | 70 | 36.16% |
| COST240920P00450000 | 3/18/2024 5:44 PM | 450 | 0.76 | 0.79 | 0.99 | 0.00 | 0.00% | 40 | 237 | 37.20% |
| COST240920P00455000 | 3/18/2024 5:44 PM | 455 | 0.79 | 0.84 | 1.05 | 0.00 | 0.00% | 41 | 44 | 36.78% |
| COST240920P00460000 | 4/15/2024 2:04 PM | 460 | 0.95 | 0.58 | 0.83 | 0.00 | 0.00% | 1 | 114 | 34.77% |
| COST240920P00465000 | 3/18/2024 5:44 PM | 465 | 0.88 | 0.75 | 1.20 | 0.00 | 0.00% | 20 | 37 | 36.03% |
| COST240920P00470000 | 3/18/2024 5:44 PM | 470 | 0.94 | 0.82 | 1.27 | 0.00 | 0.00% | 20 | 35 | 35.60% |
| COST240920P00475000 | 4/22/2024 4:12 PM | 475 | 1.03 | 0.72 | 0.99 | 0.00 | 0.00% | 1 | 8 | 33.50% |
| COST240920P00480000 | 4/24/2024 2:26 PM | 480 | 1.02 | 0.77 | 1.05 | 0.00 | 0.00% | 1 | 35 | 33.08% |
| COST240920P00485000 | 4/11/2024 7:26 PM | 485 | 1.09 | 0.83 | 1.11 | 0.00 | 0.00% | 1 | 60 | 32.65% |
| COST240920P00490000 | 3/7/2024 2:48 PM | 490 | 1.35 | 1.27 | 1.50 | 0.00 | 0.00% | 50 | 88 | 33.57% |
| COST240920P00495000 | 4/23/2024 1:34 PM | 495 | 1.26 | 0.96 | 1.24 | 0.00 | 0.00% | 1 | 31 | 31.79% |
| COST240920P00500000 | 4/19/2024 4:14 PM | 500 | 1.80 | 1.03 | 1.31 | 0.00 | 0.00% | 5 | 86 | 31.36% |
| COST240920P00505000 | 2/8/2024 4:14 PM | 505 | 2.58 | 1.74 | 1.97 | 0.00 | 0.00% | 3 | 59 | 32.94% |
| COST240920P00510000 | 4/19/2024 3:43 PM | 510 | 2.09 | 1.18 | 1.46 | 0.00 | 0.00% | 2 | 38 | 30.50% |
| COST240920P00515000 | 3/14/2024 7:31 PM | 515 | 1.72 | 1.64 | 1.91 | 0.00 | 0.00% | 1 | 32 | 31.26% |
| COST240920P00520000 | 4/17/2024 5:01 PM | 520 | 2.25 | 1.35 | 1.64 | 0.00 | 0.00% | 2 | 52 | 29.68% |
| COST240920P00525000 | 4/10/2024 7:40 PM | 525 | 1.94 | 1.44 | 1.73 | 0.00 | 0.00% | 1 | 38 | 29.25% |
| COST240920P00530000 | 4/11/2024 7:47 PM | 530 | 1.87 | 1.55 | 1.82 | 0.00 | 0.00% | 1 | 26 | 28.81% |
| COST240920P00535000 | 4/12/2024 1:30 PM | 535 | 2.03 | 1.66 | 1.95 | 0.00 | 0.00% | 3 | 65 | 28.46% |
| COST240920P00540000 | 4/16/2024 4:07 PM | 540 | 2.79 | 1.77 | 2.07 | 0.00 | 0.00% | 1 | 22 | 28.07% |
| COST240920P00545000 | 4/3/2024 4:10 PM | 545 | 3.10 | 2.02 | 2.18 | 0.00 | 0.00% | 1 | 44 | 27.63% |
| COST240920P00550000 | 4/22/2024 6:00 PM | 550 | 2.69 | 2.04 | 2.34 | 0.00 | 0.00% | 1 | 296 | 27.30% |
| COST240920P00555000 | 4/24/2024 7:00 PM | 555 | 2.55 | 2.19 | 2.49 | 0.00 | 0.00% | 1 | 25 | 26.92% |
| COST240920P00560000 | 4/22/2024 1:30 PM | 560 | 3.35 | 2.35 | 2.65 | 0.00 | 0.00% | 3 | 131 | 26.54% |
| COST240920P00565000 | 4/4/2024 6:01 PM | 565 | 3.56 | 2.52 | 2.83 | 0.00 | 0.00% | 1 | 49 | 26.18% |
| COST240920P00570000 | 4/16/2024 4:07 PM | 570 | 4.13 | 2.79 | 3.00 | 0.00 | 0.00% | 1 | 49 | 25.78% |
| COST240920P00575000 | 4/22/2024 3:30 PM | 575 | 4.45 | 3.00 | 3.20 | 0.00 | 0.00% | 2 | 43 | 25.42% |
| COST240920P00580000 | 4/24/2024 7:13 PM | 580 | 3.61 | 3.20 | 3.40 | 0.00 | 0.00% | 1 | 63 | 25.03% |
| COST240920P00585000 | 4/17/2024 2:40 PM | 585 | 5.00 | 3.45 | 3.65 | 0.00 | 0.00% | 1 | 80 | 24.70% |
| COST240920P00590000 | 4/11/2024 5:06 PM | 590 | 4.30 | 3.75 | 3.95 | 0.00 | 0.00% | 3 | 35 | 24.43% |
| COST240920P00595000 | 4/5/2024 3:55 PM | 595 | 5.70 | 4.05 | 4.25 | 0.00 | 0.00% | 1 | 63 | 24.12% |
| COST240920P00600000 | 4/26/2024 6:48 PM | 600 | 4.55 | 4.35 | 4.60 | -0.57 | -11.13% | 1 | 145 | 23.85% |
| COST240920P00605000 | 4/25/2024 4:53 PM | 605 | 5.40 | 4.70 | 4.90 | 0.00 | 0.00% | 1 | 160 | 23.47% |
| COST240920P00610000 | 4/16/2024 6:35 PM | 610 | 7.50 | 5.05 | 5.30 | 0.00 | 0.00% | 1 | 126 | 23.20% |
| COST240920P00615000 | 4/16/2024 3:48 PM | 615 | 7.70 | 5.45 | 5.70 | 0.00 | 0.00% | 1 | 147 | 22.90% |
| COST240920P00620000 | 4/26/2024 7:31 PM | 620 | 6.04 | 5.85 | 6.15 | -0.46 | -7.08% | 1 | 74 | 22.61% |
| COST240920P00625000 | 4/16/2024 6:16 PM | 625 | 9.30 | 6.35 | 6.65 | 0.00 | 0.00% | 1 | 47 | 22.34% |
| COST240920P00630000 | 4/26/2024 4:35 PM | 630 | 7.07 | 6.90 | 7.20 | -1.25 | -15.02% | 1 | 47 | 22.09% |
| COST240920P00635000 | 4/9/2024 4:47 PM | 635 | 10.14 | 7.45 | 7.75 | 0.00 | 0.00% | 5 | 43 | 21.79% |
| COST240920P00640000 | 4/26/2024 6:25 PM | 640 | 8.40 | 8.10 | 8.45 | -1.75 | -17.24% | 13 | 77 | 21.60% |
| COST240920P00645000 | 4/23/2024 5:33 PM | 645 | 10.40 | 8.50 | 9.10 | 0.00 | 0.00% | 4 | 146 | 21.32% |
| COST240920P00650000 | 4/26/2024 7:09 PM | 650 | 9.67 | 9.50 | 9.80 | -1.53 | -13.66% | 1 | 115 | 21.03% |
| COST240920P00655000 | 4/19/2024 3:47 PM | 655 | 16.40 | 10.00 | 10.60 | 0.00 | 0.00% | 1 | 79 | 20.79% |
| COST240920P00660000 | 4/26/2024 7:09 PM | 660 | 11.28 | 11.10 | 11.50 | -1.67 | -12.90% | 1 | 116 | 20.58% |
| COST240920P00665000 | 4/26/2024 6:26 PM | 665 | 12.20 | 12.00 | 12.45 | -1.90 | -13.48% | 1 | 188 | 20.35% |
| COST240920P00670000 | 4/25/2024 7:32 PM | 670 | 15.00 | 12.90 | 13.40 | 0.00 | 0.00% | 10 | 131 | 20.08% |
| COST240920P00675000 | 4/26/2024 6:33 PM | 675 | 14.67 | 14.00 | 14.50 | -1.28 | -8.03% | 1 | 274 | 19.87% |
| COST240920P00680000 | 4/26/2024 7:24 PM | 680 | 15.15 | 15.10 | 15.70 | -1.90 | -11.14% | 18 | 124 | 19.67% |
| COST240920P00685000 | 4/26/2024 6:57 PM | 685 | 16.90 | 16.30 | 16.90 | -3.00 | -15.08% | 4 | 133 | 19.41% |
| COST240920P00690000 | 12/26/2023 5:07 PM | 690 | 45.35 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 29 | 1.56% |
| COST240920P00695000 | 4/25/2024 7:31 PM | 695 | 21.95 | 18.85 | 19.70 | 0.00 | 0.00% | 4 | 217 | 19.00% |
| COST240920P00700000 | 4/26/2024 3:44 PM | 700 | 21.25 | 20.55 | 21.30 | -2.75 | -11.46% | 1 | 192 | 18.83% |
| COST240920P00705000 | 4/26/2024 4:16 PM | 705 | 22.70 | 22.10 | 22.90 | -9.10 | -28.62% | 1 | 113 | 18.60% |
| COST240920P00715000 | 4/26/2024 1:30 PM | 715 | 30.75 | 25.55 | 26.50 | 1.45 | 4.95% | 1 | 98 | 18.19% |
| COST240920P00720000 | 4/26/2024 2:36 PM | 720 | 28.53 | 27.45 | 28.50 | -2.67 | -8.56% | 1 | 82 | 18.01% |
| COST240920P00725000 | 4/26/2024 7:43 PM | 725 | 30.00 | 29.65 | 30.50 | -5.20 | -14.77% | 2 | 135 | 17.76% |
| COST240920P00735000 | 4/25/2024 5:53 PM | 735 | 36.70 | 33.95 | 35.00 | 0.00 | 0.00% | 6 | 99 | 17.34% |
| COST240920P00740000 | 4/26/2024 7:15 PM | 740 | 37.00 | 36.75 | 37.35 | -5.50 | -12.94% | 12 | 68 | 17.09% |
| COST240920P00745000 | 4/25/2024 6:29 PM | 745 | 43.55 | 39.25 | 39.90 | 0.00 | 0.00% | 1 | 56 | 16.88% |
| COST240920P00755000 | 4/25/2024 2:23 PM | 755 | 53.00 | 44.75 | 45.40 | 0.00 | 0.00% | 4 | 38 | 16.46% |
| COST240920P00760000 | 3/19/2024 2:54 PM | 760 | 47.70 | 61.00 | 65.00 | 0.00 | 0.00% | 9 | 56 | 25.60% |
| COST240920P00765000 | 4/1/2024 5:57 PM | 765 | 56.65 | 49.15 | 55.00 | 0.00 | 0.00% | 1 | 127 | 18.14% |
| COST240920P00770000 | 12/14/2023 4:01 PM | 770 | 136.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST240920P00775000 | 3/26/2024 3:29 PM | 775 | 56.51 | 65.55 | 70.15 | 0.00 | 0.00% | 1 | 134 | 22.94% |
| COST240920P00780000 | 4/1/2024 7:57 PM | 780 | 65.70 | 57.40 | 62.20 | 0.00 | 0.00% | 1 | 8 | 15.91% |
| COST240920P00785000 | 4/26/2024 7:43 PM | 785 | 64.05 | 63.25 | 65.55 | -15.07 | -19.05% | 17 | 40 | 15.55% |
| COST240920P00795000 | 4/26/2024 7:43 PM | 795 | 71.45 | 68.55 | 73.70 | -24.35 | -25.42% | 15 | 35 | 15.62% |
| COST240920P00800000 | 4/3/2024 6:29 PM | 800 | 96.16 | 72.00 | 77.60 | 0.00 | 0.00% | 1 | 43 | 15.42% |
| COST240920P00805000 | 3/18/2024 6:25 PM | 805 | 77.99 | 92.15 | 97.30 | 0.00 | 0.00% | 1 | 52 | 26.22% |
| COST240920P00815000 | 4/4/2024 2:34 PM | 815 | 106.55 | 84.45 | 89.50 | 0.00 | 0.00% | 2 | 35 | 14.34% |
| COST240920P00820000 | 4/2/2024 7:56 PM | 820 | 109.90 | 88.90 | 94.20 | 0.00 | 0.00% | 2 | 0 | 14.55% |
| COST240920P00825000 | 2/23/2024 6:38 PM | 825 | 90.25 | 89.25 | 95.95 | 0.00 | 0.00% | 2 | 1 | 8.56% |
| COST240920P00835000 | 3/22/2024 4:38 PM | 835 | 98.45 | 121.05 | 130.65 | 0.00 | 0.00% | 1 | 1 | 32.75% |
| COST240920P00840000 | 4/24/2024 7:23 PM | 840 | 114.55 | 106.15 | 115.60 | 0.00 | 0.00% | 2 | 0 | 18.26% |
| COST240920P00845000 | 4/25/2024 7:58 PM | 845 | 124.21 | 111.00 | 120.60 | 0.00 | 0.00% | 4 | 2 | 18.79% |
| COST240920P00855000 | 3/14/2024 3:58 PM | 855 | 121.35 | 121.00 | 128.85 | 0.00 | 0.00% | 24 | 0 | 17.67% |
| COST240920P00860000 | 12/14/2023 4:02 PM | 860 | 227.14 | 196.35 | 203.80 | 0.00 | 0.00% | - | 0 | 62.32% |
| COST240920P00865000 | 3/6/2024 6:47 PM | 865 | 106.35 | 146.55 | 154.75 | 0.00 | 0.00% | 8 | 0 | 32.81% |
| COST240920P00870000 | 12/14/2023 4:01 PM | 870 | 236.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST240920P00875000 | 3/6/2024 2:45 PM | 875 | 114.15 | 159.25 | 167.65 | 0.00 | 0.00% | 2 | 0 | 36.07% |
| COST240920P00880000 | 3/6/2024 8:14 PM | 880 | 119.10 | 161.55 | 170.45 | 0.00 | 0.00% | 2 | 0 | 35.15% |
| COST240920P00885000 | 3/5/2024 8:17 PM | 885 | 130.00 | 175.25 | 183.45 | 0.00 | 0.00% | - | 0 | 41.21% |
| COST240920P00905000 | 3/14/2024 3:35 PM | 905 | 172.15 | 170.10 | 178.45 | 0.00 | 0.00% | 2 | 0 | 21.56% |
| COST240920P00915000 | 3/7/2024 2:30 PM | 915 | 141.05 | 196.55 | 204.55 | 0.00 | 0.00% | - | 0 | 38.52% |
| COST240920P00940000 | 3/6/2024 4:22 PM | 940 | 169.00 | 221.90 | 229.30 | 0.00 | 0.00% | 5 | 0 | 41.01% |
| COST240920P01000000 | 4/24/2024 7:23 PM | 1000 | 274.39 | 266.00 | 275.35 | 274.39 | - | - | 0 | 32.28% |
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%