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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00215000 | 1/16/2024 5:12 AM | 215 | 372.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250117C00225000 | 4/25/2024 2:49 PM | 225 | 497.13 | 507.00 | 516.50 | 0.00 | 0.00% | 4 | 7 | 88.70% |
| COST250117C00230000 | 11/29/2023 2:44 PM | 230 | 372.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 31 | 0.00% |
| COST250117C00235000 | 2/9/2024 4:41 PM | 235 | 497.14 | 494.05 | 503.00 | 0.00 | 0.00% | 1 | 16 | 76.36% |
| COST250117C00240000 | 3/21/2023 2:33 PM | 240 | 267.82 | 279.10 | 286.75 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COST250117C00245000 | 2/23/2024 6:13 PM | 245 | 502.87 | 493.05 | 503.00 | 0.00 | 0.00% | 1 | 41 | 95.82% |
| COST250117C00250000 | 12/22/2023 8:03 PM | 250 | 431.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 21 | 0.00% |
| COST250117C00255000 | 3/4/2024 2:30 PM | 255 | 509.00 | 454.60 | 461.30 | 0.00 | 0.00% | 1 | 46 | 0.00% |
| COST250117C00260000 | 12/26/2023 6:31 PM | 260 | 423.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| COST250117C00265000 | 3/6/2024 8:09 PM | 265 | 515.17 | 454.15 | 462.00 | 0.00 | 0.00% | 1 | 57 | 0.00% |
| COST250117C00270000 | 12/13/2023 2:30 PM | 270 | 376.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 46 | 0.00% |
| COST250117C00275000 | 3/6/2024 8:09 PM | 275 | 505.35 | 444.50 | 451.50 | 0.00 | 0.00% | 1 | 109 | 0.00% |
| COST250117C00280000 | 12/13/2023 2:30 PM | 280 | 366.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 58 | 0.00% |
| COST250117C00285000 | 3/28/2024 5:20 PM | 285 | 454.21 | 449.15 | 458.85 | 0.00 | 0.00% | 2 | 98 | 76.79% |
| COST250117C00290000 | 12/14/2023 7:17 PM | 290 | 355.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 106 | 0.00% |
| COST250117C00295000 | 4/25/2024 2:49 PM | 295 | 430.15 | 440.00 | 449.00 | 0.00 | 0.00% | 1 | 68 | 75.20% |
| COST250117C00300000 | 12/21/2023 3:37 PM | 300 | 375.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 103 | 0.00% |
| COST250117C00305000 | 3/7/2024 3:28 PM | 305 | 485.38 | 416.05 | 424.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| COST250117C00310000 | 12/26/2023 4:56 PM | 310 | 376.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 70 | 0.00% |
| COST250117C00315000 | 1/16/2024 5:12 AM | 315 | 229.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250117C00320000 | 9/21/2023 7:16 PM | 320 | 260.16 | 248.50 | 258.50 | 0.00 | 0.00% | 11 | 30 | 0.00% |
| COST250117C00325000 | 3/7/2024 6:38 PM | 325 | 468.80 | 395.75 | 404.80 | 0.00 | 0.00% | 1 | 26 | 40.97% |
| COST250117C00330000 | 6/30/2023 1:30 PM | 330 | 229.80 | 252.50 | 260.80 | 0.00 | 0.00% | 10 | 36 | 0.00% |
| COST250117C00335000 | 1/5/2024 3:14 PM | 335 | 337.00 | 383.00 | 393.00 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| COST250117C00340000 | 12/15/2023 4:10 PM | 340 | 327.60 | 330.00 | 339.95 | 0.00 | 0.00% | 4 | 26 | 0.00% |
| COST250117C00345000 | 3/6/2024 2:40 PM | 345 | 436.84 | 375.15 | 382.50 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| COST250117C00350000 | 12/5/2023 8:22 PM | 350 | 271.91 | 321.00 | 330.00 | 0.00 | 0.00% | 1 | 43 | 0.00% |
| COST250117C00355000 | 2/2/2024 2:34 PM | 355 | 365.00 | 404.00 | 413.00 | 0.00 | 0.00% | 1 | 45 | 89.29% |
| COST250117C00360000 | 1/18/2024 2:40 PM | 360 | 336.65 | 374.00 | 384.00 | 0.00 | 0.00% | 4 | 4 | 59.89% |
| COST250117C00365000 | 1/29/2024 4:46 PM | 365 | 337.87 | 394.00 | 401.90 | 0.00 | 0.00% | 1 | 83 | 86.03% |
| COST250117C00370000 | 12/18/2023 2:32 PM | 370 | 314.00 | 302.05 | 312.00 | 0.00 | 0.00% | 13 | 45 | 0.00% |
| COST250117C00375000 | 1/18/2024 2:36 PM | 375 | 321.88 | 360.00 | 370.00 | 0.00 | 0.00% | 4 | 29 | 58.39% |
| COST250117C00380000 | 12/21/2023 7:31 PM | 380 | 300.48 | 293.15 | 302.85 | 0.00 | 0.00% | 1 | 84 | 0.00% |
| COST250117C00385000 | 4/19/2024 1:57 PM | 385 | 341.18 | 354.00 | 363.30 | 0.00 | 0.00% | 5 | 42 | 61.15% |
| COST250117C00390000 | 12/12/2023 6:37 PM | 390 | 257.00 | 284.05 | 293.00 | 0.00 | 0.00% | 20 | 25 | 0.00% |
| COST250117C00395000 | 2/8/2024 8:59 PM | 395 | 345.28 | 342.10 | 350.95 | 0.00 | 0.00% | - | 38 | 56.55% |
| COST250117C00400000 | 3/8/2024 5:47 PM | 400 | 343.00 | 325.40 | 333.65 | 0.00 | 0.00% | 4 | 3 | 43.54% |
| COST250117C00405000 | 1/16/2024 5:12 AM | 405 | 183.20 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST250117C00410000 | 1/19/2024 4:48 PM | 410 | 297.34 | 328.00 | 337.00 | 0.00 | 0.00% | 10 | 10 | 54.89% |
| COST250117C00415000 | 12/18/2023 8:09 PM | 415 | 273.50 | 286.05 | 295.00 | 0.00 | 0.00% | - | 69 | 0.00% |
| COST250117C00420000 | 8/10/2023 2:44 PM | 420 | 183.20 | 167.70 | 171.45 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| COST250117C00425000 | 4/23/2024 2:01 PM | 425 | 307.27 | 316.00 | 325.55 | 0.00 | 0.00% | 553 | 661 | 55.65% |
| COST250117C00430000 | 12/18/2023 8:09 PM | 430 | 273.50 | 247.00 | 257.00 | 0.00 | 0.00% | 1 | 69 | 0.00% |
| COST250117C00435000 | 3/27/2024 6:26 PM | 435 | 311.93 | 307.00 | 316.00 | 0.00 | 0.00% | 1 | 158 | 54.49% |
| COST250117C00440000 | 12/20/2023 4:26 PM | 440 | 248.61 | 238.05 | 247.95 | 0.00 | 0.00% | 40 | 146 | 0.00% |
| COST250117C00445000 | 4/24/2024 6:35 PM | 445 | 294.10 | 297.00 | 306.45 | 0.00 | 0.00% | 2 | 149 | 52.84% |
| COST250117C00450000 | 2/27/2024 3:16 PM | 450 | 313.51 | 296.00 | 305.00 | 0.00 | 0.00% | 1 | 3 | 55.38% |
| COST250117C00455000 | 4/22/2024 7:13 PM | 455 | 279.10 | 288.00 | 297.50 | 0.00 | 0.00% | 1 | 88 | 51.96% |
| COST250117C00460000 | 12/26/2023 8:33 PM | 460 | 239.95 | 222.05 | 228.05 | 0.00 | 0.00% | 1 | 153 | 0.00% |
| COST250117C00465000 | 4/15/2024 5:23 PM | 465 | 277.47 | 278.50 | 288.00 | 0.00 | 0.00% | 1 | 123 | 50.58% |
| COST250117C00470000 | 12/18/2023 4:35 PM | 470 | 230.98 | 212.00 | 219.55 | 0.00 | 0.00% | 3 | 93 | 0.00% |
| COST250117C00475000 | 4/17/2024 4:47 PM | 475 | 257.04 | 269.00 | 278.65 | 0.00 | 0.00% | 1 | 92 | 53.26% |
| COST250117C00480000 | 2/27/2024 4:56 PM | 480 | 285.53 | 267.50 | 277.00 | 0.00 | 0.00% | 1 | 1 | 51.21% |
| COST250117C00485000 | 4/3/2024 7:22 PM | 485 | 240.33 | 260.00 | 269.50 | 0.00 | 0.00% | 1 | 281 | 52.05% |
| COST250117C00490000 | 2/12/2024 4:54 PM | 490 | 255.51 | 262.30 | 270.60 | 0.00 | 0.00% | 2 | 0 | 52.58% |
| COST250117C00495000 | 4/3/2024 4:25 PM | 495 | 226.87 | 250.05 | 260.00 | 0.00 | 0.00% | 2 | 62 | 50.56% |
| COST250117C00500000 | 4/18/2024 2:03 PM | 500 | 240.10 | 246.00 | 255.65 | 0.00 | 0.00% | 1 | 9 | 50.11% |
| COST250117C00505000 | 4/22/2024 7:13 PM | 505 | 232.98 | 241.30 | 250.85 | 0.00 | 0.00% | 1 | 148 | 49.34% |
| COST250117C00510000 | 12/20/2023 8:36 PM | 510 | 183.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| COST250117C00515000 | 4/19/2024 7:12 PM | 515 | 215.72 | 232.15 | 241.50 | 0.00 | 0.00% | 2 | 212 | 47.97% |
| COST250117C00520000 | 4/5/2024 5:56 PM | 520 | 216.50 | 227.50 | 237.00 | 0.00 | 0.00% | 1 | 6 | 47.41% |
| COST250117C00525000 | 4/19/2024 6:56 PM | 525 | 205.00 | 224.00 | 233.00 | 0.00 | 0.00% | 1 | 129 | 47.18% |
| COST250117C00530000 | 12/18/2023 5:04 PM | 530 | 179.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 219 | 0.00% |
| COST250117C00535000 | 4/16/2024 4:52 PM | 535 | 207.69 | 215.00 | 223.65 | 0.00 | 0.00% | 1 | 389 | 45.80% |
| COST250117C00540000 | 4/18/2024 7:51 PM | 540 | 198.69 | 209.35 | 218.90 | 0.00 | 0.00% | 3 | 9 | 45.06% |
| COST250117C00545000 | 4/11/2024 5:48 PM | 545 | 211.45 | 206.00 | 214.70 | 0.00 | 0.00% | 1 | 349 | 44.68% |
| COST250117C00550000 | 12/22/2023 4:25 PM | 550 | 159.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 381 | 0.00% |
| COST250117C00555000 | 4/18/2024 5:24 PM | 555 | 183.07 | 196.15 | 205.60 | 0.00 | 0.00% | 2 | 242 | 43.44% |
| COST250117C00560000 | 3/8/2024 6:30 PM | 560 | 198.00 | 178.55 | 186.75 | 0.00 | 0.00% | 1 | 6 | 33.54% |
| COST250117C00565000 | 4/19/2024 3:56 PM | 565 | 166.75 | 187.85 | 197.00 | 0.00 | 0.00% | 1 | 213 | 42.50% |
| COST250117C00570000 | 12/26/2023 5:36 PM | 570 | 145.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 244 | 0.00% |
| COST250117C00575000 | 4/24/2024 1:35 PM | 575 | 177.85 | 179.00 | 188.00 | 6.10 | 3.55% | 2 | 780 | 41.30% |
| COST250117C00580000 | 4/16/2024 5:20 PM | 580 | 166.81 | 174.05 | 183.65 | 0.00 | 0.00% | 1 | 11 | 40.77% |
| COST250117C00585000 | 4/19/2024 3:56 PM | 585 | 151.50 | 170.00 | 179.15 | 0.00 | 0.00% | 2 | 414 | 40.16% |
| COST250117C00590000 | 12/26/2023 5:01 PM | 590 | 131.52 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 788 | 0.00% |
| COST250117C00595000 | 3/26/2024 1:41 PM | 595 | 170.98 | 152.45 | 154.85 | 0.00 | 0.00% | 1 | 237 | 30.15% |
| COST250117C00600000 | 4/22/2024 5:27 PM | 600 | 146.98 | 160.05 | 165.90 | 0.00 | 0.00% | 2 | 36 | 38.44% |
| COST250117C00605000 | 4/26/2024 7:22 PM | 605 | 158.12 | 153.70 | 160.50 | 23.52 | 17.47% | 1 | 119 | 37.33% |
| COST250117C00610000 | 12/26/2023 4:43 PM | 610 | 116.71 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 250 | 0.00% |
| COST250117C00615000 | 4/26/2024 7:22 PM | 615 | 149.79 | 147.20 | 151.35 | -2.84 | -1.86% | 1 | 98 | 36.00% |
| COST250117C00620000 | 4/24/2024 4:11 PM | 620 | 138.31 | 141.75 | 149.30 | 0.00 | 0.00% | 1 | 41 | 36.61% |
| COST250117C00625000 | 4/19/2024 5:56 PM | 625 | 141.65 | 139.20 | 142.55 | 18.60 | 15.12% | 1 | 199 | 34.83% |
| COST250117C00630000 | 12/26/2023 5:26 PM | 630 | 101.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 101 | 0.00% |
| COST250117C00635000 | 4/22/2024 1:30 PM | 635 | 133.67 | 131.25 | 134.80 | 13.87 | 11.58% | 1 | 578 | 34.14% |
| COST250117C00640000 | 4/23/2024 4:10 PM | 640 | 123.15 | 125.85 | 131.00 | 0.00 | 0.00% | 10 | 41 | 33.81% |
| COST250117C00645000 | 4/23/2024 4:07 PM | 645 | 118.81 | 123.60 | 127.70 | 0.00 | 0.00% | 10 | 749 | 33.71% |
| COST250117C00650000 | 12/26/2023 6:03 PM | 650 | 87.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 591 | 0.00% |
| COST250117C00655000 | 4/10/2024 7:52 PM | 655 | 112.22 | 116.00 | 121.75 | 0.00 | 0.00% | 2 | 111 | 33.73% |
| COST250117C00660000 | 4/24/2024 5:13 PM | 660 | 106.26 | 112.20 | 118.05 | 0.00 | 0.00% | 1 | 73 | 33.38% |
| COST250117C00665000 | 4/23/2024 1:35 PM | 665 | 101.35 | 109.10 | 115.00 | 0.00 | 0.00% | 1 | 274 | 33.31% |
| COST250117C00670000 | 12/26/2023 7:10 PM | 670 | 76.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 71 | 0.00% |
| COST250117C00675000 | 4/24/2024 5:51 PM | 675 | 99.57 | 100.00 | 107.25 | 0.00 | 0.00% | 1 | 58 | 32.37% |
| COST250117C00680000 | 4/24/2024 6:22 PM | 680 | 93.11 | 97.80 | 100.95 | -0.97 | -1.03% | 1 | 79 | 30.83% |
| COST250117C00685000 | 4/26/2024 1:50 PM | 685 | 95.00 | 94.80 | 97.45 | 5.65 | 6.32% | 2 | 609 | 30.50% |
| COST250117C00690000 | 12/26/2023 8:36 PM | 690 | 66.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 28 | 0.00% |
| COST250117C00695000 | 4/3/2024 1:52 PM | 695 | 74.53 | 85.50 | 90.90 | 0.00 | 0.00% | 1 | 53 | 29.98% |
| COST250117C00700000 | 4/25/2024 6:02 PM | 700 | 82.50 | 84.50 | 90.40 | 0.00 | 0.00% | 2 | 276 | 30.86% |
| COST250117C00705000 | 4/26/2024 6:17 PM | 705 | 82.65 | 81.85 | 84.20 | 13.78 | 20.01% | 10 | 330 | 29.33% |
| COST250117C00710000 | 12/26/2023 4:24 PM | 710 | 55.11 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 40 | 0.00% |
| COST250117C00715000 | 4/26/2024 5:58 PM | 715 | 76.94 | 75.60 | 78.10 | 8.64 | 12.65% | 1 | 90 | 28.85% |
| COST250117C00720000 | 4/25/2024 2:17 PM | 720 | 73.25 | 72.70 | 74.80 | 6.05 | 9.00% | 1 | 129 | 28.47% |
| COST250117C00725000 | 4/26/2024 7:44 PM | 725 | 71.30 | 70.00 | 71.95 | 4.94 | 7.44% | 9 | 882 | 28.26% |
| COST250117C00730000 | 12/26/2023 2:50 PM | 730 | 46.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 0.05% |
| COST250117C00735000 | 4/26/2024 6:00 PM | 735 | 65.55 | 64.60 | 66.50 | 4.55 | 7.46% | 3 | 372 | 27.88% |
| COST250117C00740000 | 4/26/2024 3:44 PM | 740 | 62.30 | 61.90 | 64.25 | 2.66 | 4.46% | 3 | 151 | 27.85% |
| COST250117C00745000 | 4/26/2024 7:06 PM | 745 | 59.84 | 59.55 | 64.25 | 2.84 | 4.98% | 1 | 296 | 28.70% |
| COST250117C00750000 | 12/26/2023 5:28 PM | 750 | 37.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 111 | 0.78% |
| COST250117C00755000 | 4/26/2024 6:43 PM | 755 | 54.70 | 54.40 | 55.70 | 4.30 | 8.53% | 2 | 192 | 26.89% |
| COST250117C00760000 | 4/25/2024 7:02 PM | 760 | 52.05 | 51.25 | 53.75 | 3.90 | 8.10% | 1 | 147 | 26.89% |
| COST250117C00765000 | 4/24/2024 7:00 PM | 765 | 46.75 | 49.75 | 50.90 | 0.00 | 0.00% | 4 | 233 | 26.50% |
| COST250117C00770000 | 12/20/2023 3:19 PM | 770 | 28.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 1.56% |
| COST250117C00775000 | 4/25/2024 7:07 PM | 775 | 42.05 | 45.40 | 46.45 | 0.00 | 0.00% | 20 | 141 | 26.16% |
| COST250117C00780000 | 4/24/2024 7:00 PM | 780 | 40.45 | 43.30 | 44.35 | 0.00 | 0.00% | 12 | 118 | 26.01% |
| COST250117C00785000 | 4/26/2024 5:36 PM | 785 | 41.77 | 41.15 | 43.30 | 2.14 | 5.40% | 2 | 626 | 26.27% |
| COST250117C00790000 | 12/26/2023 3:08 PM | 790 | 25.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 1.56% |
| COST250117C00795000 | 4/25/2024 4:57 PM | 795 | 35.81 | 37.45 | 38.30 | 0.00 | 0.00% | 7 | 98 | 25.51% |
| COST250117C00800000 | 4/26/2024 6:20 PM | 800 | 36.25 | 35.50 | 36.45 | 2.50 | 7.41% | 15 | 835 | 25.37% |
| COST250117C00805000 | 4/25/2024 4:43 PM | 805 | 32.20 | 32.85 | 34.80 | 0.00 | 0.00% | 1 | 162 | 25.28% |
| COST250117C00810000 | 12/18/2023 8:36 PM | 810 | 21.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 30 | 3.13% |
| COST250117C00815000 | 4/25/2024 2:30 PM | 815 | 26.20 | 30.45 | 31.35 | 0.00 | 0.00% | 2 | 83 | 24.98% |
| COST250117C00820000 | 4/19/2024 5:24 PM | 820 | 22.45 | 28.95 | 29.65 | 0.00 | 0.00% | 1 | 155 | 24.80% |
| COST250117C00825000 | 4/19/2024 2:03 PM | 825 | 22.55 | 27.55 | 28.20 | 0.00 | 0.00% | 1 | 176 | 24.71% |
| COST250117C00830000 | 12/18/2023 5:57 PM | 830 | 17.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 12 | 3.13% |
| COST250117C00835000 | 4/18/2024 7:43 PM | 835 | 20.97 | 24.60 | 25.40 | 0.00 | 0.00% | 3 | 53 | 24.51% |
| COST250117C00840000 | 4/23/2024 7:24 PM | 840 | 21.43 | 22.20 | 24.05 | 0.00 | 0.00% | 1 | 74 | 24.39% |
| COST250117C00845000 | 4/25/2024 6:16 PM | 845 | 20.25 | 22.15 | 22.75 | 0.00 | 0.00% | 1 | 1,391 | 24.28% |
| COST250117C00850000 | 12/21/2023 3:09 PM | 850 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 3.13% |
| COST250117C00855000 | 4/26/2024 5:00 PM | 855 | 20.05 | 19.60 | 20.35 | 2.20 | 12.32% | 3 | 657 | 24.08% |
| COST250117C00860000 | 4/19/2024 2:14 PM | 860 | 14.65 | 18.60 | 19.20 | 0.00 | 0.00% | 3 | 71 | 23.96% |
| COST250117C00865000 | 4/25/2024 2:17 PM | 865 | 15.30 | 17.05 | 18.20 | 0.00 | 0.00% | 15 | 700 | 23.91% |
| COST250117C00870000 | 12/26/2023 8:57 PM | 870 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,645 | 3.13% |
| COST250117C00875000 | 4/19/2024 3:35 PM | 875 | 11.45 | 14.50 | 16.20 | 0.00 | 0.00% | 2 | 367 | 23.72% |
| COST250117C00880000 | 4/25/2024 1:30 PM | 880 | 14.00 | 14.35 | 15.30 | 0.00 | 0.00% | 1 | 194 | 23.65% |
| COST250117C00885000 | 4/25/2024 2:03 PM | 885 | 12.05 | 12.70 | 14.30 | 0.00 | 0.00% | 45 | 89 | 23.50% |
| COST250117C00890000 | 12/26/2023 8:48 PM | 890 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 105 | 6.25% |
| COST250117C00895000 | 4/3/2024 1:53 PM | 895 | 9.45 | 11.15 | 12.80 | 0.00 | 0.00% | 2 | 43 | 23.42% |
| COST250117C00900000 | 4/26/2024 1:57 PM | 900 | 11.15 | 10.40 | 12.10 | 0.91 | 8.89% | 2 | 332 | 23.38% |
| COST250117C00905000 | 4/16/2024 5:41 PM | 905 | 9.65 | 10.70 | 12.40 | 0.00 | 0.00% | 1 | 82 | 23.96% |
| COST250117C00915000 | 4/1/2024 2:53 PM | 915 | 10.35 | 9.55 | 9.95 | 0.00 | 0.00% | 1 | 113 | 23.10% |
| COST250117C00920000 | 4/25/2024 2:24 PM | 920 | 7.50 | 8.95 | 9.50 | 0.00 | 0.00% | 50 | 450 | 23.14% |
| COST250117C00925000 | 4/15/2024 5:22 PM | 925 | 8.73 | 8.45 | 8.80 | 0.00 | 0.00% | 1 | 26 | 22.99% |
| COST250117C00930000 | 12/26/2023 8:46 PM | 930 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 6.25% |
| COST250117C00940000 | 4/24/2024 2:26 PM | 940 | 5.94 | 7.00 | 7.50 | 0.00 | 0.00% | 1 | 40 | 23.01% |
| COST250117C00945000 | 4/25/2024 5:28 PM | 945 | 6.50 | 6.55 | 7.00 | 0.50 | 8.33% | 1 | 976 | 22.93% |
| COST250117C00960000 | 4/25/2024 6:06 PM | 960 | 4.90 | 5.40 | 5.85 | 0.00 | 0.00% | 5 | 108 | 22.86% |
| COST250117C00965000 | 4/22/2024 4:16 PM | 965 | 3.66 | 5.10 | 5.45 | 0.00 | 0.00% | 3 | 31 | 22.78% |
| COST250117C00980000 | 4/26/2024 6:31 PM | 980 | 4.40 | 4.25 | 4.55 | 1.30 | 41.94% | 6 | 20 | 22.74% |
| COST250117C00985000 | 4/26/2024 7:52 PM | 985 | 4.30 | 4.00 | 4.25 | 0.70 | 19.44% | 2 | 1,193 | 22.69% |
| COST250117C01000000 | 4/26/2024 7:59 PM | 1000 | 3.40 | 3.30 | 3.55 | 0.20 | 6.25% | 6 | 112 | 22.67% |
| COST250117C01005000 | 4/25/2024 6:23 PM | 1005 | 2.80 | 3.05 | 3.45 | 0.00 | 0.00% | 2 | 112 | 22.81% |
| COST250117C01020000 | 4/24/2024 1:31 PM | 1020 | 2.18 | 2.54 | 2.90 | 0.00 | 0.00% | 1 | 22 | 22.82% |
| COST250117C01040000 | 4/24/2024 1:51 PM | 1040 | 1.75 | 1.83 | 2.40 | 0.00 | 0.00% | 1 | 331 | 23.03% |
| COST250117C01060000 | 4/26/2024 3:21 PM | 1060 | 1.80 | 1.42 | 1.97 | -0.05 | -2.70% | 1 | 128 | 23.19% |
| COST250117C01080000 | 4/25/2024 2:26 PM | 1080 | 1.18 | 1.35 | 1.64 | 0.00 | 0.00% | 1 | 1,359 | 23.40% |
| COST250117C01100000 | 4/25/2024 3:45 PM | 1100 | 1.01 | 0.87 | 1.39 | 0.00 | 0.00% | 4 | 90 | 23.66% |
| COST250117C01120000 | 4/25/2024 3:09 PM | 1120 | 0.75 | 0.69 | 1.19 | 0.00 | 0.00% | 3 | 28 | 23.94% |
| COST250117C01140000 | 4/26/2024 1:30 PM | 1140 | 0.69 | 0.54 | 1.00 | -0.02 | -2.82% | 1 | 113 | 24.13% |
| COST250117C01160000 | 4/24/2024 1:51 PM | 1160 | 0.64 | 0.48 | 0.90 | 0.00 | 0.00% | 1 | 150 | 24.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00215000 | 4/24/2024 7:55 PM | 215 | 0.09 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 405 | 53.42% |
| COST250117P00225000 | 4/15/2024 7:49 PM | 225 | 0.09 | 0.00 | 1.34 | 0.00 | 0.00% | 2 | 110 | 59.16% |
| COST250117P00230000 | 12/20/2023 4:47 PM | 230 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 407 | 25.00% |
| COST250117P00235000 | 4/18/2024 1:30 PM | 235 | 0.10 | 0.01 | 3.95 | 0.00 | 0.00% | 2 | 155 | 66.60% |
| COST250117P00240000 | 12/20/2023 5:15 PM | 240 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 64 | 25.00% |
| COST250117P00245000 | 4/16/2024 4:01 PM | 245 | 0.30 | 0.02 | 3.95 | 0.00 | 0.00% | 8 | 72 | 64.33% |
| COST250117P00250000 | 12/20/2023 5:22 PM | 250 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 142 | 25.00% |
| COST250117P00255000 | 4/25/2024 5:36 PM | 255 | 0.16 | 0.04 | 4.00 | 0.00 | 0.00% | 5 | 84 | 62.29% |
| COST250117P00260000 | 12/6/2023 7:26 PM | 260 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 69 | 25.00% |
| COST250117P00265000 | 4/26/2024 4:35 PM | 265 | 0.22 | 0.05 | 0.40 | 0.02 | 10.00% | 1 | 92 | 48.17% |
| COST250117P00270000 | 11/3/2023 7:46 PM | 270 | 1.84 | 0.01 | 4.70 | 0.00 | 0.00% | 20 | 67 | 60.65% |
| COST250117P00275000 | 4/24/2024 1:30 PM | 275 | 0.37 | 0.07 | 0.53 | 0.00 | 0.00% | 5 | 65 | 48.10% |
| COST250117P00280000 | 12/12/2023 6:21 PM | 280 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 86 | 25.00% |
| COST250117P00285000 | 4/16/2024 3:58 PM | 285 | 0.48 | 0.08 | 0.88 | 0.00 | 0.00% | 5 | 100 | 49.61% |
| COST250117P00290000 | 12/18/2023 5:13 PM | 290 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 25.00% |
| COST250117P00295000 | 4/16/2024 3:57 PM | 295 | 0.55 | 0.10 | 1.25 | 0.00 | 0.00% | 2 | 62 | 50.37% |
| COST250117P00300000 | 12/13/2023 7:25 PM | 300 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 100 | 25.00% |
| COST250117P00305000 | 4/25/2024 1:30 PM | 305 | 0.29 | 0.13 | 1.05 | 0.00 | 0.00% | 1 | 120 | 47.44% |
| COST250117P00310000 | 12/13/2023 7:27 PM | 310 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 66 | 25.00% |
| COST250117P00315000 | 4/16/2024 3:57 PM | 315 | 0.61 | 0.16 | 0.99 | 0.00 | 0.00% | 2 | 61 | 45.44% |
| COST250117P00320000 | 12/26/2023 3:14 PM | 320 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 82 | 12.50% |
| COST250117P00325000 | 4/16/2024 3:56 PM | 325 | 0.50 | 0.18 | 0.75 | 0.00 | 0.00% | 5 | 68 | 42.22% |
| COST250117P00330000 | 4/22/2024 3:50 PM | 330 | 0.60 | 0.20 | 1.03 | 0.00 | 0.00% | 1 | 6 | 43.36% |
| COST250117P00335000 | 4/25/2024 7:40 PM | 335 | 0.41 | 0.02 | 1.69 | 0.00 | 0.00% | 5 | 330 | 45.92% |
| COST250117P00340000 | 4/16/2024 3:54 PM | 340 | 0.80 | 0.22 | 1.20 | 0.00 | 0.00% | 3 | 120 | 42.81% |
| COST250117P00345000 | 4/25/2024 7:43 PM | 345 | 0.46 | 0.24 | 3.15 | 0.00 | 0.00% | 2 | 238 | 49.37% |
| COST250117P00350000 | 4/25/2024 7:44 PM | 350 | 0.61 | 0.26 | 1.30 | 0.00 | 0.00% | 2 | 100 | 41.82% |
| COST250117P00355000 | 4/16/2024 3:52 PM | 355 | 0.93 | 0.28 | 1.50 | 0.00 | 0.00% | 2 | 136 | 42.01% |
| COST250117P00360000 | 4/22/2024 3:50 PM | 360 | 0.87 | 0.30 | 2.95 | 0.00 | 0.00% | 1 | 27 | 46.30% |
| COST250117P00365000 | 4/16/2024 3:52 PM | 365 | 0.95 | 0.32 | 2.12 | 0.00 | 0.00% | 2 | 332 | 42.91% |
| COST250117P00370000 | 4/24/2024 6:21 PM | 370 | 0.72 | 0.35 | 1.59 | 0.00 | 0.00% | 56 | 28 | 40.20% |
| COST250117P00375000 | 4/24/2024 6:10 PM | 375 | 0.87 | 0.37 | 2.13 | 0.00 | 0.00% | 4 | 389 | 41.45% |
| COST250117P00380000 | 4/24/2024 6:15 PM | 380 | 0.92 | 0.63 | 1.09 | 0.00 | 0.00% | 22 | 44 | 36.58% |
| COST250117P00385000 | 4/23/2024 1:30 PM | 385 | 0.90 | 0.80 | 1.09 | -0.04 | -4.26% | 1 | 1,417 | 35.91% |
| COST250117P00390000 | 4/16/2024 3:43 PM | 390 | 1.33 | 0.74 | 1.20 | 0.00 | 0.00% | 2 | 64 | 35.78% |
| COST250117P00395000 | 4/16/2024 3:41 PM | 395 | 1.49 | 0.79 | 1.25 | 0.00 | 0.00% | 2 | 532 | 35.34% |
| COST250117P00400000 | 4/23/2024 1:55 PM | 400 | 1.10 | 0.85 | 1.32 | 0.00 | 0.00% | 1 | 243 | 34.99% |
| COST250117P00405000 | 4/23/2024 2:00 PM | 405 | 1.23 | 0.91 | 1.32 | 0.00 | 0.00% | 1 | 2,223 | 34.34% |
| COST250117P00410000 | 4/24/2024 6:12 PM | 410 | 1.20 | 0.97 | 1.45 | 0.00 | 0.00% | 10 | 24 | 34.21% |
| COST250117P00415000 | 3/18/2024 4:52 PM | 415 | 1.40 | 1.45 | 1.80 | 0.00 | 0.00% | 2 | 140 | 34.79% |
| COST250117P00420000 | 4/2/2024 2:15 PM | 420 | 1.67 | 1.12 | 1.52 | 0.00 | 0.00% | 2 | 6 | 33.19% |
| COST250117P00425000 | 2/12/2024 8:11 PM | 425 | 2.50 | 1.45 | 1.78 | 0.00 | 0.00% | 1 | 253 | 33.43% |
| COST250117P00430000 | 4/24/2024 4:10 PM | 430 | 1.65 | 1.28 | 1.77 | 0.00 | 0.00% | 6 | 27 | 32.76% |
| COST250117P00435000 | 4/22/2024 2:36 PM | 435 | 2.01 | 1.37 | 1.77 | 0.00 | 0.00% | 7 | 967 | 32.14% |
| COST250117P00440000 | 4/22/2024 5:52 PM | 440 | 1.99 | 1.46 | 1.96 | 0.00 | 0.00% | 1 | 95 | 32.07% |
| COST250117P00445000 | 3/12/2024 1:34 PM | 445 | 2.20 | 1.94 | 2.21 | 0.00 | 0.00% | 2 | 476 | 32.13% |
| COST250117P00450000 | 4/25/2024 5:42 PM | 450 | 2.00 | 1.66 | 2.07 | 0.00 | 0.00% | 3 | 71 | 31.13% |
| COST250117P00455000 | 4/23/2024 2:08 PM | 455 | 2.23 | 1.77 | 2.19 | 0.00 | 0.00% | 1 | 585 | 30.82% |
| COST250117P00460000 | 4/9/2024 6:53 PM | 460 | 2.45 | 1.88 | 2.31 | 0.00 | 0.00% | 5 | 35 | 30.51% |
| COST250117P00465000 | 3/18/2024 2:43 PM | 465 | 2.50 | 2.64 | 2.99 | 0.00 | 0.00% | 10 | 664 | 31.41% |
| COST250117P00470000 | 4/22/2024 7:01 PM | 470 | 2.70 | 2.13 | 2.56 | 0.00 | 0.00% | 6 | 19 | 29.85% |
| COST250117P00475000 | 4/11/2024 4:04 PM | 475 | 2.72 | 2.27 | 2.80 | 0.00 | 0.00% | 3 | 477 | 29.76% |
| COST250117P00480000 | 3/25/2024 3:01 PM | 480 | 2.85 | 2.72 | 2.93 | 0.00 | 0.00% | 1 | 9 | 29.40% |
| COST250117P00485000 | 4/26/2024 5:56 PM | 485 | 2.90 | 2.56 | 3.15 | -0.97 | -25.06% | 2 | 1,465 | 29.21% |
| COST250117P00490000 | 3/7/2024 6:40 PM | 490 | 3.28 | 3.40 | 3.80 | 0.00 | 0.00% | 1 | 42 | 29.75% |
| COST250117P00495000 | 4/8/2024 4:58 PM | 495 | 3.70 | 2.90 | 3.45 | 0.00 | 0.00% | 6 | 314 | 28.52% |
| COST250117P00500000 | 4/24/2024 4:55 PM | 500 | 3.72 | 3.10 | 3.65 | 0.00 | 0.00% | 2 | 170 | 28.24% |
| COST250117P00505000 | 4/19/2024 6:29 PM | 505 | 4.75 | 3.30 | 3.85 | 0.00 | 0.00% | 1 | 983 | 27.95% |
| COST250117P00510000 | 12/26/2023 6:32 PM | 510 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 322 | 6.25% |
| COST250117P00515000 | 4/26/2024 7:09 PM | 515 | 3.97 | 3.65 | 4.20 | -0.30 | -7.03% | 1 | 393 | 27.25% |
| COST250117P00520000 | 4/17/2024 6:22 PM | 520 | 5.29 | 4.00 | 4.40 | 0.00 | 0.00% | 1 | 33 | 26.91% |
| COST250117P00525000 | 4/22/2024 7:16 PM | 525 | 5.15 | 4.30 | 4.65 | 0.00 | 0.00% | 1 | 169 | 26.64% |
| COST250117P00530000 | 12/26/2023 6:31 PM | 530 | 11.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 375 | 6.25% |
| COST250117P00535000 | 4/25/2024 2:56 PM | 535 | 5.85 | 4.90 | 5.20 | 0.00 | 0.00% | 3 | 358 | 26.11% |
| COST250117P00540000 | 4/11/2024 7:11 PM | 540 | 5.25 | 5.20 | 5.50 | 0.00 | 0.00% | 2 | 131 | 25.85% |
| COST250117P00545000 | 4/26/2024 7:09 PM | 545 | 5.68 | 5.45 | 5.80 | -0.17 | -2.91% | 1 | 383 | 25.57% |
| COST250117P00550000 | 12/26/2023 6:32 PM | 550 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 425 | 6.25% |
| COST250117P00555000 | 4/25/2024 3:00 PM | 555 | 7.40 | 6.10 | 7.40 | 0.00 | 0.00% | 4 | 293 | 25.99% |
| COST250117P00560000 | 4/23/2024 3:28 PM | 560 | 7.30 | 6.60 | 6.95 | 0.00 | 0.00% | 1 | 418 | 24.89% |
| COST250117P00565000 | 4/22/2024 6:51 PM | 565 | 8.25 | 7.00 | 7.35 | 0.00 | 0.00% | 1 | 294 | 24.64% |
| COST250117P00570000 | 12/26/2023 6:37 PM | 570 | 17.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 233 | 6.25% |
| COST250117P00575000 | 4/25/2024 2:18 PM | 575 | 9.05 | 7.80 | 8.20 | 0.00 | 0.00% | 3 | 196 | 24.13% |
| COST250117P00580000 | 4/25/2024 2:19 PM | 580 | 9.75 | 8.20 | 8.70 | 0.00 | 0.00% | 3 | 100 | 23.92% |
| COST250117P00585000 | 4/26/2024 3:44 PM | 585 | 8.95 | 8.75 | 9.20 | -1.40 | -13.53% | 5 | 803 | 23.67% |
| COST250117P00590000 | 12/26/2023 6:33 PM | 590 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 137 | 6.25% |
| COST250117P00595000 | 4/25/2024 2:22 PM | 595 | 11.60 | 9.85 | 10.35 | 0.00 | 0.00% | 4 | 301 | 23.25% |
| COST250117P00600000 | 4/25/2024 2:22 PM | 600 | 10.65 | 10.60 | 11.05 | -1.65 | -13.41% | 4 | 400 | 23.09% |
| COST250117P00605000 | 4/25/2024 2:20 PM | 605 | 13.05 | 10.80 | 11.60 | 0.00 | 0.00% | 5 | 576 | 22.81% |
| COST250117P00610000 | 12/26/2023 8:40 PM | 610 | 25.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 317 | 3.13% |
| COST250117P00615000 | 4/26/2024 3:58 PM | 615 | 12.75 | 12.50 | 13.05 | -2.05 | -13.85% | 2 | 231 | 22.41% |
| COST250117P00620000 | 4/26/2024 3:57 PM | 620 | 13.45 | 13.25 | 13.85 | -1.35 | -9.12% | 2 | 96 | 22.22% |
| COST250117P00625000 | 4/25/2024 4:33 PM | 625 | 15.40 | 14.00 | 14.65 | 0.00 | 0.00% | 16 | 180 | 22.01% |
| COST250117P00630000 | 12/26/2023 6:44 PM | 630 | 30.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 187 | 3.13% |
| COST250117P00635000 | 4/26/2024 3:58 PM | 635 | 16.05 | 15.50 | 16.35 | -2.35 | -12.77% | 4 | 601 | 21.57% |
| COST250117P00640000 | 4/26/2024 3:58 PM | 640 | 17.00 | 16.65 | 17.40 | -2.35 | -12.14% | 2 | 62 | 21.42% |
| COST250117P00645000 | 4/26/2024 3:13 PM | 645 | 18.00 | 17.65 | 19.20 | -1.45 | -7.46% | 1 | 289 | 21.66% |
| COST250117P00650000 | 12/26/2023 8:48 PM | 650 | 37.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 534 | 3.13% |
| COST250117P00655000 | 4/25/2024 2:26 PM | 655 | 23.40 | 19.70 | 20.55 | 0.00 | 0.00% | 2 | 108 | 20.83% |
| COST250117P00660000 | 4/26/2024 3:58 PM | 660 | 21.35 | 20.80 | 21.70 | -2.60 | -10.86% | 2 | 512 | 20.62% |
| COST250117P00665000 | 4/26/2024 4:08 PM | 665 | 22.85 | 22.00 | 22.95 | -3.05 | -11.78% | 30 | 139 | 20.45% |
| COST250117P00670000 | 12/26/2023 8:41 PM | 670 | 44.60 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 41 | 1.56% |
| COST250117P00675000 | 4/26/2024 3:58 PM | 675 | 25.20 | 24.50 | 25.45 | -1.15 | -4.36% | 2 | 235 | 20.00% |
| COST250117P00680000 | 4/25/2024 2:24 PM | 680 | 26.52 | 26.05 | 26.85 | -3.93 | -12.91% | 1 | 311 | 19.81% |
| COST250117P00685000 | 4/25/2024 2:18 PM | 685 | 31.40 | 27.40 | 28.35 | 0.00 | 0.00% | 4 | 188 | 19.63% |
| COST250117P00690000 | 12/20/2023 8:24 PM | 690 | 59.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 24 | 1.56% |
| COST250117P00695000 | 4/25/2024 2:18 PM | 695 | 34.80 | 30.30 | 31.50 | 0.00 | 0.00% | 2 | 161 | 19.25% |
| COST250117P00700000 | 4/26/2024 4:39 PM | 700 | 32.70 | 31.30 | 33.25 | -4.00 | -10.90% | 3 | 399 | 19.09% |
| COST250117P00705000 | 4/25/2024 6:26 PM | 705 | 36.75 | 33.75 | 35.05 | 0.00 | 0.00% | 14 | 545 | 18.92% |
| COST250117P00710000 | 12/22/2023 3:26 PM | 710 | 66.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 13 | 0.78% |
| COST250117P00715000 | 4/25/2024 2:34 PM | 715 | 44.10 | 36.80 | 38.75 | 0.00 | 0.00% | 2 | 187 | 18.53% |
| COST250117P00720000 | 4/26/2024 5:21 PM | 720 | 40.37 | 39.50 | 40.75 | -3.13 | -7.20% | 4 | 130 | 18.34% |
| COST250117P00725000 | 4/25/2024 4:14 PM | 725 | 46.00 | 41.55 | 42.90 | 0.00 | 0.00% | 1 | 450 | 18.19% |
| COST250117P00730000 | 12/26/2023 2:54 PM | 730 | 75.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COST250117P00735000 | 4/25/2024 3:59 PM | 735 | 51.35 | 45.25 | 47.25 | 0.00 | 0.00% | 1 | 488 | 17.79% |
| COST250117P00740000 | 4/25/2024 5:05 PM | 740 | 51.45 | 47.55 | 49.45 | 0.00 | 0.00% | 1 | 356 | 17.55% |
| COST250117P00745000 | 4/26/2024 6:58 PM | 745 | 51.40 | 50.65 | 52.00 | -2.75 | -5.08% | 1 | 70 | 17.41% |
| COST250117P00750000 | 12/22/2023 5:03 PM | 750 | 90.45 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 0.00% |
| COST250117P00755000 | 4/23/2024 3:32 PM | 755 | 61.15 | 55.00 | 58.20 | 0.00 | 0.00% | 5 | 121 | 17.48% |
| COST250117P00760000 | 4/22/2024 2:26 PM | 760 | 72.45 | 58.35 | 59.85 | 0.00 | 0.00% | 2 | 192 | 16.86% |
| COST250117P00765000 | 4/12/2024 5:42 PM | 765 | 64.50 | 61.10 | 62.65 | 0.00 | 0.00% | 1 | 110 | 16.68% |
| COST250117P00770000 | 12/22/2023 7:30 PM | 770 | 105.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| COST250117P00775000 | 4/12/2024 2:51 PM | 775 | 69.55 | 66.85 | 71.95 | 0.00 | 0.00% | 2 | 69 | 17.77% |
| COST250117P00780000 | 4/18/2024 2:23 PM | 780 | 79.54 | 68.35 | 72.80 | 0.00 | 0.00% | 10 | 157 | 16.64% |
| COST250117P00785000 | 3/19/2024 2:53 PM | 785 | 72.45 | 84.95 | 88.80 | 0.00 | 0.00% | 6 | 38 | 22.00% |
| COST250117P00790000 | 12/15/2023 3:42 PM | 790 | 136.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| COST250117P00795000 | 3/27/2024 3:34 PM | 795 | 79.25 | 79.45 | 82.50 | 0.00 | 0.00% | 1 | 16 | 16.06% |
| COST250117P00800000 | 4/23/2024 6:00 PM | 800 | 88.10 | 79.00 | 86.45 | 0.00 | 0.00% | 1 | 48 | 16.12% |
| COST250117P00805000 | 4/12/2024 3:38 PM | 805 | 89.79 | 83.05 | 88.75 | 0.00 | 0.00% | 5 | 5 | 15.32% |
| COST250117P00810000 | 12/19/2023 2:47 PM | 810 | 140.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST250117P00815000 | 3/22/2024 7:44 PM | 815 | 90.40 | 109.05 | 112.80 | 0.00 | 0.00% | 8 | 78 | 23.07% |
| COST250117P00820000 | 4/2/2024 6:53 PM | 820 | 113.96 | 95.95 | 102.85 | 0.00 | 0.00% | 2 | 57 | 16.37% |
| COST250117P00825000 | 3/15/2024 3:21 PM | 825 | 104.10 | 100.70 | 104.65 | 0.00 | 0.00% | 4 | 1 | 15.02% |
| COST250117P00835000 | 3/12/2024 6:43 PM | 835 | 106.00 | 106.95 | 110.40 | 0.00 | 0.00% | 1 | 11 | 12.99% |
| COST250117P00840000 | 4/17/2024 6:58 PM | 840 | 127.64 | 113.00 | 115.85 | 0.00 | 0.00% | 7 | 16 | 13.74% |
| COST250117P00845000 | 3/6/2024 3:59 PM | 845 | 94.85 | 130.60 | 134.65 | 0.00 | 0.00% | 2 | 1 | 22.37% |
| COST250117P00855000 | 3/6/2024 4:07 PM | 855 | 100.50 | 137.75 | 144.95 | 0.00 | 0.00% | 18 | 13 | 23.49% |
| COST250117P00860000 | 4/2/2024 6:44 PM | 860 | 150.28 | 127.70 | 136.50 | 0.00 | 0.00% | 1 | 0 | 15.83% |
| COST250117P00865000 | 3/6/2024 3:28 PM | 865 | 109.25 | 148.00 | 155.00 | 0.00 | 0.00% | 2 | 0 | 24.45% |
| COST250117P00875000 | 3/14/2024 6:31 PM | 875 | 144.00 | 141.55 | 149.35 | 0.00 | 0.00% | 1 | 1 | 15.04% |
| COST250117P00880000 | 3/8/2024 7:55 PM | 880 | 153.81 | 161.55 | 169.60 | 0.00 | 0.00% | 18 | 0 | 25.60% |
| COST250117P00885000 | 3/4/2024 3:53 PM | 885 | 127.85 | 176.20 | 183.40 | 0.00 | 0.00% | 1 | 0 | 30.52% |
| COST250117P00900000 | 2/28/2024 5:22 PM | 900 | 150.00 | 163.00 | 172.00 | 0.00 | 0.00% | 1 | 1 | 13.50% |
| COST250117P00925000 | 3/7/2024 8:54 PM | 925 | 147.72 | 206.50 | 216.00 | 0.00 | 0.00% | 1 | 0 | 30.17% |
| COST250117P00960000 | 3/1/2024 5:56 PM | 960 | 211.28 | 223.00 | 232.00 | 0.00 | 0.00% | 2 | 0 | 16.76% |
| COST250117P00965000 | 3/7/2024 2:58 PM | 965 | 191.05 | 246.55 | 254.65 | 0.00 | 0.00% | - | 0 | 32.49% |
| COST250117P01000000 | 3/8/2024 7:48 PM | 1000 | 269.60 | 281.60 | 289.70 | 0.00 | 0.00% | 27 | 0 | 35.02% |
| COST250117P01005000 | 1/18/2024 3:47 PM | 1005 | 321.02 | 276.00 | 286.00 | 0.00 | 0.00% | 12 | 0 | 29.45% |
| COST250117P01020000 | 2/2/2024 2:32 PM | 1020 | 313.05 | 266.00 | 275.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| COST250117P01040000 | 3/1/2024 5:58 PM | 1040 | 291.21 | 303.00 | 312.00 | 0.00 | 0.00% | 2 | 0 | 20.66% |
| COST250117P01060000 | 3/1/2024 5:56 PM | 1060 | 311.31 | 323.00 | 332.00 | 0.00 | 0.00% | 2 | 0 | 21.56% |
| COST250117P01080000 | 2/21/2024 3:56 PM | 1080 | 352.30 | 340.00 | 350.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COST250117P01140000 | 3/18/2024 2:15 PM | 1140 | 415.00 | 420.55 | 428.70 | 0.00 | 0.00% | 4 | 0 | 43.03% |
| COST250117P01160000 | 4/17/2024 1:34 PM | 1160 | 436.00 | 426.00 | 435.00 | 0.00 | 0.00% | 5 | 0 | 31.57% |
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%