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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116C00265000 | 4/4/2024 1:48 PM | 265 | 465.00 | 479.00 | 489.00 | 0.00 | 0.00% | 1 | 37 | 64.44% |
| COST260116C00275000 | 1/16/2024 5:12 AM | 275 | 297.95 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST260116C00280000 | 12/21/2023 3:40 PM | 280 | 401.62 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 36 | 0.00% |
| COST260116C00285000 | 12/21/2023 3:39 PM | 285 | 383.53 | 424.00 | 434.00 | 0.00 | 0.00% | - | 7 | 0.00% |
| COST260116C00290000 | 10/20/2023 5:58 PM | 290 | 297.95 | 309.35 | 317.00 | 0.00 | 0.00% | 1 | 44 | 0.00% |
| COST260116C00295000 | 3/1/2024 3:02 PM | 295 | 469.62 | 453.00 | 463.00 | 0.00 | 0.00% | 5 | 13 | 61.85% |
| COST260116C00300000 | 12/21/2023 3:39 PM | 300 | 383.53 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 7 | 0.00% |
| COST260116C00305000 | 12/19/2023 8:58 PM | 305 | 381.00 | 398.00 | 408.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| COST260116C00310000 | 12/6/2023 8:03 PM | 310 | 323.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 0.00% |
| COST260116C00315000 | 12/20/2023 4:53 PM | 315 | 359.68 | 398.00 | 407.00 | 0.00 | 0.00% | - | 11 | 0.00% |
| COST260116C00320000 | 12/19/2023 8:58 PM | 320 | 381.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| COST260116C00325000 | 12/19/2023 8:28 PM | 325 | 359.50 | 381.00 | 390.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST260116C00330000 | 12/20/2023 4:53 PM | 330 | 359.68 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 0.00% |
| COST260116C00335000 | 12/15/2023 3:11 PM | 335 | 327.30 | 366.00 | 376.00 | 0.00 | 0.00% | - | 31 | 0.00% |
| COST260116C00340000 | 12/19/2023 8:28 PM | 340 | 359.50 | 342.00 | 350.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST260116C00345000 | 3/14/2024 4:23 PM | 345 | 415.05 | 408.00 | 417.00 | 0.00 | 0.00% | 10 | 13 | 55.89% |
| COST260116C00350000 | 3/1/2024 3:02 PM | 350 | 421.64 | 403.00 | 413.00 | 0.00 | 0.00% | 5 | 6 | 55.36% |
| COST260116C00355000 | 1/16/2024 5:12 AM | 355 | 237.14 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST260116C00360000 | 4/5/2024 3:53 PM | 360 | 383.55 | 395.00 | 404.00 | 0.00 | 0.00% | 1 | 1 | 54.62% |
| COST260116C00365000 | 4/24/2024 5:16 PM | 365 | 384.00 | 390.00 | 399.00 | 0.00 | 0.00% | 1 | 2 | 53.77% |
| COST260116C00370000 | 10/12/2023 7:41 PM | 370 | 237.14 | 243.75 | 251.90 | 0.00 | 0.00% | - | 21 | 0.00% |
| COST260116C00375000 | 1/16/2024 5:12 AM | 375 | 212.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST260116C00380000 | 1/9/2024 8:47 PM | 380 | 316.49 | 370.00 | 380.00 | 0.00 | 0.00% | 1 | 2 | 51.59% |
| COST260116C00385000 | 3/8/2024 8:23 PM | 385 | 372.80 | 355.15 | 364.00 | 0.00 | 0.00% | 2 | 33 | 43.70% |
| COST260116C00390000 | 3/12/2024 3:23 PM | 390 | 375.42 | 364.00 | 372.75 | 0.00 | 0.00% | 1 | 0 | 51.60% |
| COST260116C00395000 | 12/29/2023 3:44 PM | 395 | 297.00 | 326.00 | 335.00 | 0.00 | 0.00% | 1 | 1 | 21.34% |
| COST260116C00400000 | 3/25/2024 7:12 PM | 400 | 361.63 | 352.00 | 361.00 | 0.00 | 0.00% | 1 | 5 | 49.00% |
| COST260116C00405000 | 3/7/2024 4:38 PM | 405 | 405.71 | 337.05 | 346.00 | 0.00 | 0.00% | 5 | 2 | 42.22% |
| COST260116C00410000 | 9/11/2023 3:33 PM | 410 | 200.00 | 204.55 | 212.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| COST260116C00415000 | 4/3/2024 4:10 PM | 415 | 320.65 | 346.00 | 355.00 | 0.00 | 0.00% | 1 | 22 | 51.54% |
| COST260116C00420000 | 12/8/2023 5:25 PM | 420 | 235.38 | 272.10 | 281.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| COST260116C00425000 | 3/12/2024 3:16 PM | 425 | 343.50 | 333.00 | 343.00 | 0.00 | 0.00% | 1 | 2 | 48.92% |
| COST260116C00430000 | 4/2/2024 2:16 PM | 430 | 319.68 | 333.00 | 342.00 | 0.00 | 0.00% | 1 | 1 | 50.16% |
| COST260116C00435000 | 3/14/2024 2:08 PM | 435 | 336.25 | 329.00 | 338.00 | 0.00 | 0.00% | 24 | 17 | 49.86% |
| COST260116C00440000 | 4/15/2024 3:28 PM | 440 | 331.51 | 324.00 | 334.00 | 0.00 | 0.00% | 5 | 3 | 49.56% |
| COST260116C00445000 | 3/14/2024 2:14 PM | 445 | 328.25 | 320.00 | 329.00 | 0.00 | 0.00% | 36 | 37 | 48.78% |
| COST260116C00450000 | 4/3/2024 4:29 PM | 450 | 290.59 | 316.00 | 325.00 | 0.00 | 0.00% | 3 | 3 | 48.48% |
| COST260116C00455000 | 1/16/2024 5:12 AM | 455 | 167.57 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST260116C00460000 | 4/15/2024 3:28 PM | 460 | 314.48 | 307.00 | 316.00 | 0.00 | 0.00% | 5 | 3 | 47.41% |
| COST260116C00465000 | 4/9/2024 5:31 PM | 465 | 290.74 | 303.00 | 312.00 | 0.00 | 0.00% | 2 | 6 | 47.10% |
| COST260116C00470000 | 10/3/2023 4:54 PM | 470 | 167.57 | 150.80 | 156.45 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| COST260116C00475000 | 4/3/2024 4:29 PM | 475 | 269.51 | 295.05 | 304.00 | 0.00 | 0.00% | 1 | 10 | 46.48% |
| COST260116C00480000 | 4/9/2024 5:31 PM | 480 | 278.07 | 290.00 | 300.00 | 0.00 | 0.00% | 1 | 2 | 46.16% |
| COST260116C00485000 | 3/7/2024 4:30 PM | 485 | 337.50 | 269.00 | 277.90 | 0.00 | 0.00% | 1 | 35 | 37.87% |
| COST260116C00490000 | 3/15/2024 2:35 PM | 490 | 286.11 | 282.20 | 291.00 | 0.00 | 0.00% | 1 | 1 | 45.09% |
| COST260116C00495000 | 3/8/2024 3:07 PM | 495 | 293.00 | 261.00 | 270.00 | 0.00 | 0.00% | 10 | 17 | 37.51% |
| COST260116C00500000 | 4/23/2024 7:10 PM | 500 | 270.54 | 274.10 | 283.00 | 0.00 | 0.00% | 9 | 30 | 44.44% |
| COST260116C00505000 | 4/10/2024 7:32 PM | 505 | 266.50 | 270.05 | 279.00 | 0.00 | 0.00% | 1 | 11 | 44.12% |
| COST260116C00510000 | 12/14/2023 3:25 PM | 510 | 183.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| COST260116C00515000 | 3/26/2024 3:22 PM | 515 | 266.86 | 249.20 | 257.00 | 0.00 | 0.00% | 1 | 4 | 37.85% |
| COST260116C00520000 | 3/7/2024 8:59 PM | 520 | 315.33 | 240.00 | 249.00 | 0.00 | 0.00% | 10 | 11 | 35.96% |
| COST260116C00525000 | 2/27/2024 3:05 PM | 525 | 272.00 | 253.00 | 262.00 | 0.00 | 0.00% | 1 | 43 | 42.38% |
| COST260116C00530000 | 12/19/2023 4:44 PM | 530 | 204.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| COST260116C00535000 | 3/8/2024 6:05 PM | 535 | 245.00 | 230.90 | 237.00 | 0.00 | 0.00% | 2 | 62 | 35.21% |
| COST260116C00540000 | 3/27/2024 6:53 PM | 540 | 244.00 | 242.05 | 251.00 | 0.00 | 0.00% | 40 | 32 | 41.72% |
| COST260116C00545000 | 3/8/2024 8:18 PM | 545 | 240.68 | 223.45 | 229.95 | 0.00 | 0.00% | 4 | 11 | 35.05% |
| COST260116C00550000 | 12/22/2023 5:15 PM | 550 | 185.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 69 | 0.00% |
| COST260116C00555000 | 4/19/2024 6:27 PM | 555 | 213.44 | 231.40 | 238.90 | 0.00 | 0.00% | 1 | 68 | 40.62% |
| COST260116C00560000 | 2/8/2024 3:39 PM | 560 | 229.12 | 220.00 | 229.00 | 0.00 | 0.00% | 1 | 2 | 38.18% |
| COST260116C00565000 | 4/19/2024 6:27 PM | 565 | 205.91 | 224.00 | 230.95 | 0.00 | 0.00% | 1 | 35 | 39.91% |
| COST260116C00570000 | 12/21/2023 4:45 PM | 570 | 164.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 89 | 0.00% |
| COST260116C00575000 | 4/23/2024 5:45 PM | 575 | 210.55 | 215.55 | 224.00 | 0.00 | 0.00% | 6 | 45 | 39.53% |
| COST260116C00580000 | 1/10/2024 4:56 PM | 580 | 162.89 | 208.15 | 214.45 | 0.00 | 0.00% | 1 | 1 | 37.28% |
| COST260116C00585000 | 4/19/2024 6:00 PM | 585 | 211.50 | 207.95 | 216.00 | 19.75 | 10.30% | 1 | 30 | 38.77% |
| COST260116C00590000 | 12/26/2023 2:30 PM | 590 | 159.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 0.00% |
| COST260116C00595000 | 4/11/2024 6:08 PM | 595 | 205.71 | 200.05 | 208.70 | 0.00 | 0.00% | 2 | 15 | 38.23% |
| COST260116C00600000 | 4/26/2024 4:35 PM | 600 | 199.00 | 196.80 | 204.95 | 6.50 | 3.38% | 16 | 46 | 37.93% |
| COST260116C00605000 | 4/15/2024 7:58 PM | 605 | 184.72 | 193.05 | 200.50 | 0.00 | 0.00% | 1 | 75 | 37.39% |
| COST260116C00610000 | 12/26/2023 7:17 PM | 610 | 147.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| COST260116C00615000 | 4/19/2024 5:48 PM | 615 | 170.00 | 187.30 | 193.60 | 0.00 | 0.00% | 6 | 30 | 36.94% |
| COST260116C00620000 | 3/8/2024 6:19 PM | 620 | 183.00 | 167.70 | 173.75 | 0.00 | 0.00% | 1 | 39 | 31.61% |
| COST260116C00625000 | 4/24/2024 5:45 PM | 625 | 175.35 | 178.75 | 186.50 | 0.00 | 0.00% | 2 | 43 | 36.41% |
| COST260116C00630000 | 12/26/2023 8:12 PM | 630 | 134.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| COST260116C00635000 | 4/15/2024 4:27 PM | 635 | 175.10 | 171.75 | 180.00 | 0.00 | 0.00% | 1 | 140 | 36.04% |
| COST260116C00640000 | 4/22/2024 2:00 PM | 640 | 154.71 | 168.00 | 176.95 | 0.00 | 0.00% | 6 | 82 | 35.90% |
| COST260116C00645000 | 4/19/2024 6:27 PM | 645 | 149.60 | 165.00 | 172.65 | 0.00 | 0.00% | 1 | 30 | 35.39% |
| COST260116C00650000 | 12/22/2023 6:21 PM | 650 | 122.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 95 | 0.00% |
| COST260116C00655000 | 4/23/2024 5:45 PM | 655 | 154.25 | 158.10 | 165.95 | 0.00 | 0.00% | 2 | 54 | 34.91% |
| COST260116C00660000 | 3/20/2024 1:42 PM | 660 | 157.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 0.00% |
| COST260116C00665000 | 4/23/2024 1:51 PM | 665 | 145.45 | 153.50 | 158.90 | 0.00 | 0.00% | 1 | 139 | 34.31% |
| COST260116C00670000 | 12/19/2023 2:40 PM | 670 | 113.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| COST260116C00675000 | 4/8/2024 1:35 PM | 675 | 131.60 | 145.85 | 152.20 | 0.00 | 0.00% | 1 | 63 | 33.79% |
| COST260116C00680000 | 4/19/2024 4:15 PM | 680 | 126.00 | 142.75 | 150.00 | 0.00 | 0.00% | 1 | 50 | 33.84% |
| COST260116C00685000 | 4/19/2024 3:56 PM | 685 | 123.17 | 139.80 | 146.15 | 0.00 | 0.00% | 17 | 70 | 33.42% |
| COST260116C00690000 | 12/26/2023 2:48 PM | 690 | 99.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| COST260116C00695000 | 4/5/2024 7:11 PM | 695 | 122.52 | 133.85 | 141.00 | 0.00 | 0.00% | 1 | 52 | 33.28% |
| COST260116C00700000 | 4/25/2024 1:54 PM | 700 | 127.17 | 130.70 | 137.15 | 0.00 | 0.00% | 6 | 68 | 32.84% |
| COST260116C00705000 | 4/22/2024 3:05 PM | 705 | 114.05 | 128.25 | 135.00 | 0.00 | 0.00% | 46 | 56 | 32.87% |
| COST260116C00710000 | 12/26/2023 6:21 PM | 710 | 89.00 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 35 | 0.00% |
| COST260116C00715000 | 4/24/2024 6:25 PM | 715 | 118.55 | 122.00 | 128.40 | 0.00 | 0.00% | 1 | 47 | 32.27% |
| COST260116C00720000 | 4/26/2024 3:59 PM | 720 | 119.05 | 119.35 | 124.55 | 1.55 | 1.32% | 1 | 51 | 31.81% |
| COST260116C00725000 | 4/26/2024 7:48 PM | 725 | 119.90 | 116.30 | 124.00 | 5.40 | 4.72% | 1 | 66 | 32.24% |
| COST260116C00730000 | 12/26/2023 5:22 PM | 730 | 79.09 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 36 | 0.03% |
| COST260116C00735000 | 4/17/2024 4:07 PM | 735 | 101.70 | 110.90 | 116.90 | 0.00 | 0.00% | 2 | 99 | 31.45% |
| COST260116C00740000 | 4/26/2024 2:59 PM | 740 | 110.15 | 107.00 | 114.20 | 9.00 | 8.90% | 1 | 30 | 31.28% |
| COST260116C00745000 | 4/25/2024 3:25 PM | 745 | 100.50 | 106.50 | 111.00 | 0.00 | 0.00% | 1 | 47 | 30.96% |
| COST260116C00750000 | 12/26/2023 5:28 PM | 750 | 70.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 27 | 0.39% |
| COST260116C00755000 | 4/17/2024 3:30 PM | 755 | 92.99 | 100.65 | 105.65 | 0.00 | 0.00% | 5 | 116 | 30.59% |
| COST260116C00760000 | 4/26/2024 2:08 PM | 760 | 99.20 | 98.25 | 103.55 | 12.02 | 13.79% | 4 | 45 | 30.54% |
| COST260116C00765000 | 4/26/2024 4:59 PM | 765 | 97.50 | 95.35 | 101.50 | 11.65 | 13.57% | 1 | 494 | 30.50% |
| COST260116C00770000 | 12/26/2023 6:55 PM | 770 | 62.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 0.78% |
| COST260116C00775000 | 4/26/2024 7:47 PM | 775 | 93.87 | 91.05 | 96.60 | 15.53 | 19.82% | 1 | 19 | 30.18% |
| COST260116C00780000 | 4/11/2024 6:12 PM | 780 | 91.95 | 88.85 | 93.05 | 0.00 | 0.00% | 1 | 125 | 29.72% |
| COST260116C00785000 | 4/1/2024 3:16 PM | 785 | 82.00 | 85.75 | 91.15 | 0.00 | 0.00% | 1 | 75 | 29.68% |
| COST260116C00790000 | 12/21/2023 3:38 PM | 790 | 49.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 1.56% |
| COST260116C00795000 | 4/26/2024 3:31 PM | 795 | 83.05 | 81.25 | 87.20 | 5.55 | 7.16% | 1 | 37 | 29.55% |
| COST260116C00800000 | 4/24/2024 4:38 PM | 800 | 75.62 | 79.45 | 83.70 | 0.00 | 0.00% | 1 | 67 | 29.07% |
| COST260116C00805000 | 4/3/2024 3:00 PM | 805 | 63.10 | 77.50 | 81.90 | 0.00 | 0.00% | 1 | 38 | 29.03% |
| COST260116C00810000 | 12/15/2023 4:48 PM | 810 | 38.30 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 36 | 1.56% |
| COST260116C00815000 | 4/22/2024 3:34 PM | 815 | 63.55 | 72.70 | 78.30 | 0.00 | 0.00% | 21 | 120 | 28.93% |
| COST260116C00820000 | 4/17/2024 5:51 PM | 820 | 64.60 | 70.50 | 75.60 | 0.00 | 0.00% | 3 | 348 | 28.63% |
| COST260116C00825000 | 4/19/2024 5:58 PM | 825 | 59.25 | 68.60 | 74.45 | 0.00 | 0.00% | 1 | 10 | 28.73% |
| COST260116C00835000 | 4/25/2024 5:19 PM | 835 | 65.04 | 65.20 | 69.90 | 0.00 | 0.00% | 1 | 44 | 28.31% |
| COST260116C00840000 | 4/23/2024 7:24 PM | 840 | 61.93 | 62.60 | 69.20 | 0.00 | 0.00% | 1 | 15 | 28.51% |
| COST260116C00845000 | 4/25/2024 1:30 PM | 845 | 62.50 | 60.25 | 66.75 | 0.00 | 0.00% | 1 | 138 | 28.23% |
| COST260116C00850000 | 12/19/2023 2:50 PM | 850 | 33.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 19 | 3.13% |
| COST260116C00855000 | 3/28/2024 7:33 PM | 855 | 59.18 | 57.30 | 62.85 | 0.00 | 0.00% | 3 | 39 | 27.92% |
| COST260116C00860000 | 4/19/2024 6:01 PM | 860 | 48.40 | 55.50 | 60.60 | 0.00 | 0.00% | 1 | 76 | 27.67% |
| COST260116C00865000 | 3/20/2024 1:31 PM | 865 | 57.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 152 | 3.13% |
| COST260116C00870000 | 12/19/2023 2:36 PM | 870 | 32.54 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 3.13% |
| COST260116C00875000 | 3/8/2024 2:39 PM | 875 | 57.50 | 42.00 | 47.65 | 0.00 | 0.00% | 3 | 125 | 25.13% |
| COST260116C00880000 | 4/17/2024 1:36 PM | 880 | 48.24 | 48.95 | 55.05 | 0.00 | 0.00% | 1 | 11 | 27.53% |
| COST260116C00885000 | 4/4/2024 1:30 PM | 885 | 40.00 | 47.30 | 54.60 | 0.00 | 0.00% | 2 | 21 | 27.74% |
| COST260116C00890000 | 12/22/2023 3:51 PM | 890 | 26.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 3.13% |
| COST260116C00895000 | 3/7/2024 6:15 PM | 895 | 75.22 | 37.00 | 42.30 | 0.00 | 0.00% | 8 | 3 | 24.89% |
| COST260116C00900000 | 4/16/2024 7:34 PM | 900 | 40.50 | 43.70 | 50.35 | 0.00 | 0.00% | 2 | 51 | 27.51% |
| COST260116C00905000 | 4/3/2024 4:28 PM | 905 | 32.87 | 42.20 | 48.35 | 0.00 | 0.00% | 36 | 41 | 27.26% |
| COST260116C00915000 | 3/26/2024 7:43 PM | 915 | 41.95 | 37.15 | 41.05 | 0.00 | 0.00% | 2 | 4 | 25.74% |
| COST260116C00920000 | 4/24/2024 4:35 PM | 920 | 36.98 | 38.05 | 44.25 | 0.00 | 0.00% | 2 | 23 | 26.98% |
| COST260116C00925000 | 4/26/2024 5:12 PM | 925 | 39.00 | 37.25 | 43.25 | 3.15 | 8.79% | 1 | 56 | 26.98% |
| COST260116C00930000 | 12/19/2023 8:20 PM | 930 | 20.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 3.13% |
| COST260116C00940000 | 4/25/2024 7:34 PM | 940 | 33.14 | 33.40 | 39.25 | 0.00 | 0.00% | 2 | 43 | 26.64% |
| COST260116C00945000 | 4/25/2024 7:34 PM | 945 | 32.12 | 32.35 | 38.40 | 0.00 | 0.00% | 2 | 7 | 26.66% |
| COST260116C00960000 | 4/26/2024 5:13 PM | 960 | 31.10 | 29.30 | 35.80 | 3.44 | 12.44% | 1 | 11 | 26.66% |
| COST260116C00965000 | 3/8/2024 6:11 PM | 965 | 31.05 | 22.65 | 27.60 | 0.00 | 0.00% | 2 | 7 | 24.24% |
| COST260116C00980000 | 4/11/2024 6:08 PM | 980 | 27.50 | 25.45 | 30.00 | 0.00 | 0.00% | 1 | 3 | 25.81% |
| COST260116C00985000 | 4/12/2024 2:15 PM | 985 | 26.60 | 24.55 | 28.90 | 0.00 | 0.00% | 1 | 2 | 25.68% |
| COST260116C01000000 | 4/22/2024 2:07 PM | 1000 | 19.00 | 21.95 | 26.30 | 0.00 | 0.00% | 7 | 131 | 25.51% |
| COST260116C01005000 | 4/19/2024 7:11 PM | 1005 | 18.98 | 21.25 | 26.05 | 0.00 | 0.00% | 2 | 5 | 25.65% |
| COST260116C01020000 | 4/10/2024 7:55 PM | 1020 | 19.15 | 19.35 | 23.15 | 0.00 | 0.00% | 3 | 165 | 25.28% |
| COST260116C01040000 | 3/7/2024 3:02 PM | 1040 | 34.90 | 14.25 | 17.35 | 0.00 | 0.00% | 1 | 16 | 23.85% |
| COST260116C01060000 | 4/11/2024 5:27 PM | 1060 | 16.00 | 15.55 | 19.05 | 0.00 | 0.00% | 2 | 3 | 25.38% |
| COST260116C01080000 | 4/26/2024 7:33 PM | 1080 | 14.30 | 12.70 | 16.50 | 0.70 | 5.15% | 11 | 72 | 25.08% |
| COST260116C01100000 | 4/19/2024 2:16 PM | 1100 | 10.00 | 11.50 | 14.60 | 0.00 | 0.00% | 2 | 221 | 24.97% |
| COST260116C01120000 | 4/1/2024 2:47 PM | 1120 | 10.20 | 10.00 | 12.90 | 0.00 | 0.00% | 1 | 4 | 24.86% |
| COST260116C01140000 | 4/26/2024 3:39 PM | 1140 | 9.10 | 8.85 | 12.10 | 0.53 | 6.18% | 21 | 196 | 25.14% |
| COST260116C01160000 | 4/26/2024 5:11 PM | 1160 | 8.45 | 7.60 | 10.10 | 1.45 | 20.71% | 1 | 32 | 24.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116P00265000 | 4/16/2024 4:06 PM | 265 | 1.52 | 0.43 | 3.00 | 0.00 | 0.00% | 3 | 179 | 41.84% |
| COST260116P00275000 | 3/14/2024 4:32 PM | 275 | 1.57 | 0.48 | 2.32 | 0.00 | 0.00% | 6 | 177 | 38.67% |
| COST260116P00280000 | 12/22/2023 6:33 PM | 280 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 177 | 12.50% |
| COST260116P00285000 | 4/19/2024 7:11 PM | 285 | 1.99 | 1.25 | 5.00 | 0.00 | 0.00% | 10 | 51 | 43.04% |
| COST260116P00290000 | 12/6/2023 2:35 PM | 290 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 181 | 12.50% |
| COST260116P00295000 | 3/12/2024 1:30 PM | 295 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 202 | 12.50% |
| COST260116P00300000 | 12/13/2023 6:22 PM | 300 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 57 | 12.50% |
| COST260116P00305000 | 4/24/2024 5:58 PM | 305 | 2.24 | 1.27 | 5.30 | 0.00 | 0.00% | 2 | 12 | 40.71% |
| COST260116P00310000 | 12/15/2023 7:25 PM | 310 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 200 | 12.50% |
| COST260116P00315000 | 4/26/2024 7:45 PM | 315 | 2.20 | 1.37 | 5.50 | 0.00 | 0.00% | 6 | 40 | 39.67% |
| COST260116P00320000 | 11/24/2023 3:02 PM | 320 | 4.25 | 0.00 | 9.60 | 0.00 | 0.00% | 6 | 11 | 44.26% |
| COST260116P00325000 | 4/24/2024 1:30 PM | 325 | 2.59 | 2.60 | 5.55 | 0.00 | 0.00% | 30 | 72 | 38.43% |
| COST260116P00330000 | 1/5/2024 6:05 PM | 330 | 0.01 | 1.95 | 5.10 | 0.00 | 0.00% | 10 | 10 | 37.13% |
| COST260116P00335000 | 4/25/2024 7:52 PM | 335 | 2.29 | 1.89 | 5.90 | 0.00 | 0.00% | 1 | 64 | 37.65% |
| COST260116P00340000 | 12/4/2023 2:30 PM | 340 | 5.40 | 0.00 | 9.60 | 0.00 | 0.00% | 10 | 60 | 41.43% |
| COST260116P00345000 | 4/25/2024 7:55 PM | 345 | 2.44 | 2.00 | 6.15 | 0.00 | 0.00% | 2 | 14 | 36.73% |
| COST260116P00350000 | 4/25/2024 7:56 PM | 350 | 2.45 | 1.73 | 6.25 | 0.00 | 0.00% | 2 | 3 | 36.24% |
| COST260116P00355000 | 3/27/2024 4:06 PM | 355 | 2.80 | 2.10 | 4.80 | 0.00 | 0.00% | 3 | 25 | 33.68% |
| COST260116P00360000 | 11/24/2023 3:05 PM | 360 | 7.55 | 0.01 | 10.00 | 0.00 | 0.00% | 2 | 14 | 39.16% |
| COST260116P00365000 | 1/16/2024 5:12 AM | 365 | 8.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COST260116P00370000 | 12/8/2023 2:49 PM | 370 | 6.50 | 1.00 | 10.00 | 0.00 | 0.00% | 2 | 26 | 37.87% |
| COST260116P00375000 | 12/26/2023 7:17 PM | 375 | 6.32 | 4.85 | 10.00 | 0.00 | 0.00% | - | 5 | 37.24% |
| COST260116P00380000 | 1/23/2024 3:18 PM | 380 | 5.23 | 2.25 | 7.50 | 0.00 | 0.00% | 1 | 1 | 34.11% |
| COST260116P00385000 | 4/1/2024 1:30 PM | 385 | 4.06 | 2.60 | 7.05 | 0.00 | 0.00% | 1 | 31 | 33.05% |
| COST260116P00390000 | 3/8/2024 2:45 PM | 390 | 2.91 | 2.83 | 6.90 | 0.00 | 0.00% | 10 | 10 | 32.32% |
| COST260116P00395000 | 4/15/2024 7:39 PM | 395 | 4.80 | 2.80 | 7.40 | 0.00 | 0.00% | 1 | 18 | 32.29% |
| COST260116P00400000 | 4/24/2024 6:38 PM | 400 | 3.35 | 2.93 | 7.85 | 0.00 | 0.00% | 1 | 11 | 32.18% |
| COST260116P00405000 | 4/15/2024 7:38 PM | 405 | 5.30 | 3.60 | 6.00 | 0.00 | 0.00% | 1 | 24 | 29.70% |
| COST260116P00410000 | 3/4/2024 7:31 PM | 410 | 5.51 | 4.00 | 7.45 | 0.00 | 0.00% | 1 | 3 | 30.68% |
| COST260116P00415000 | 4/15/2024 1:49 PM | 415 | 5.85 | 5.10 | 8.05 | 0.00 | 0.00% | 1 | 6 | 30.72% |
| COST260116P00420000 | 12/13/2023 8:20 PM | 420 | 9.50 | 4.55 | 12.30 | 0.00 | 0.00% | 1 | 25 | 33.74% |
| COST260116P00425000 | 12/27/2023 6:08 PM | 425 | 9.55 | 7.40 | 11.30 | 0.00 | 0.00% | - | 16 | 32.39% |
| COST260116P00430000 | 2/14/2024 8:50 PM | 430 | 7.80 | 3.65 | 9.20 | 0.00 | 0.00% | 1 | 1 | 30.12% |
| COST260116P00435000 | 4/4/2024 7:46 PM | 435 | 7.15 | 3.50 | 9.00 | 0.00 | 0.00% | 2 | 28 | 29.41% |
| COST260116P00440000 | 4/19/2024 4:40 PM | 440 | 7.90 | 3.80 | 9.30 | 0.00 | 0.00% | 1 | 13 | 29.13% |
| COST260116P00445000 | 3/7/2024 3:00 PM | 445 | 7.60 | 7.15 | 9.20 | 0.00 | 0.00% | 1 | 16 | 28.52% |
| COST260116P00450000 | 4/24/2024 6:10 PM | 450 | 7.55 | 6.75 | 8.45 | 0.00 | 0.00% | 4 | 32 | 27.38% |
| COST260116P00455000 | 3/7/2024 4:11 PM | 455 | 8.00 | 7.85 | 13.00 | 0.00 | 0.00% | 2 | 15 | 30.27% |
| COST260116P00460000 | 3/18/2024 6:45 PM | 460 | 8.09 | 8.10 | 8.95 | 0.00 | 0.00% | 1 | 4 | 26.77% |
| COST260116P00465000 | 4/10/2024 7:55 PM | 465 | 7.80 | 8.00 | 9.10 | 0.00 | 0.00% | 10 | 37 | 26.39% |
| COST260116P00470000 | 12/18/2023 3:30 PM | 470 | 12.45 | 10.15 | 18.00 | 0.00 | 0.00% | 10 | 15 | 31.71% |
| COST260116P00475000 | 4/24/2024 2:49 PM | 475 | 10.33 | 8.75 | 9.90 | 0.00 | 0.00% | 1 | 19 | 25.98% |
| COST260116P00480000 | 1/24/2024 3:06 PM | 480 | 13.33 | 6.00 | 11.60 | 0.00 | 0.00% | 4 | 5 | 26.65% |
| COST260116P00485000 | 4/25/2024 2:58 PM | 485 | 10.75 | 9.50 | 11.35 | 0.00 | 0.00% | 1 | 104 | 25.98% |
| COST260116P00490000 | 3/20/2024 2:43 PM | 490 | 10.20 | 11.10 | 12.00 | 0.00 | 0.00% | 4 | 10 | 25.89% |
| COST260116P00495000 | 3/13/2024 7:55 PM | 495 | 10.50 | 10.10 | 10.75 | 0.00 | 0.00% | 2 | 10 | 24.58% |
| COST260116P00500000 | 4/26/2024 5:36 PM | 500 | 11.10 | 10.85 | 12.55 | -0.75 | -6.33% | 1 | 567 | 25.22% |
| COST260116P00505000 | 4/22/2024 3:44 PM | 505 | 13.35 | 11.30 | 12.95 | 0.00 | 0.00% | 4 | 36 | 24.96% |
| COST260116P00510000 | 12/26/2023 6:41 PM | 510 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 6.25% |
| COST260116P00515000 | 4/24/2024 7:48 PM | 515 | 13.25 | 12.25 | 13.90 | 0.00 | 0.00% | 96 | 109 | 24.50% |
| COST260116P00520000 | 4/22/2024 7:09 PM | 520 | 13.10 | 12.90 | 14.25 | -1.40 | -9.66% | 4 | 33 | 24.19% |
| COST260116P00525000 | 4/19/2024 2:17 PM | 525 | 15.81 | 13.45 | 15.10 | 0.00 | 0.00% | 2 | 26 | 24.15% |
| COST260116P00530000 | 12/20/2023 6:06 PM | 530 | 22.74 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 6.25% |
| COST260116P00535000 | 4/24/2024 2:49 PM | 535 | 16.08 | 14.50 | 16.50 | 0.00 | 0.00% | 1 | 193 | 23.86% |
| COST260116P00540000 | 4/25/2024 5:51 PM | 540 | 16.20 | 15.30 | 16.85 | 0.00 | 0.00% | 1 | 41 | 23.52% |
| COST260116P00545000 | 4/25/2024 5:51 PM | 545 | 16.90 | 15.95 | 17.50 | 0.00 | 0.00% | 1 | 53 | 23.33% |
| COST260116P00550000 | 12/18/2023 8:59 PM | 550 | 25.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 26 | 3.13% |
| COST260116P00555000 | 4/26/2024 4:35 PM | 555 | 17.55 | 17.35 | 19.15 | -0.85 | -4.62% | 9 | 33 | 23.07% |
| COST260116P00560000 | 4/25/2024 5:52 PM | 560 | 19.15 | 18.00 | 20.00 | 0.00 | 0.00% | 1 | 24 | 22.94% |
| COST260116P00565000 | 4/25/2024 5:26 PM | 565 | 20.20 | 18.80 | 20.55 | 0.00 | 0.00% | 1 | 18 | 22.66% |
| COST260116P00570000 | 12/26/2023 4:38 PM | 570 | 30.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 3.13% |
| COST260116P00575000 | 4/26/2024 6:39 PM | 575 | 21.25 | 20.35 | 22.20 | -1.60 | -7.00% | 15 | 62 | 22.32% |
| COST260116P00580000 | 4/25/2024 3:12 PM | 580 | 23.80 | 21.45 | 23.25 | 0.00 | 0.00% | 1 | 10 | 22.22% |
| COST260116P00585000 | 4/25/2024 3:46 PM | 585 | 24.40 | 22.30 | 23.95 | 0.00 | 0.00% | 1 | 91 | 21.97% |
| COST260116P00590000 | 12/19/2023 5:39 PM | 590 | 32.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 3.13% |
| COST260116P00595000 | 4/25/2024 3:43 PM | 595 | 26.55 | 24.20 | 25.80 | 0.00 | 0.00% | 1 | 39 | 21.62% |
| COST260116P00600000 | 4/25/2024 3:12 PM | 600 | 27.85 | 25.20 | 26.90 | 0.00 | 0.00% | 1 | 74 | 21.50% |
| COST260116P00605000 | 4/25/2024 3:28 PM | 605 | 28.85 | 26.15 | 27.95 | 0.00 | 0.00% | 1 | 65 | 21.34% |
| COST260116P00610000 | 12/19/2023 4:37 PM | 610 | 39.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 84 | 3.13% |
| COST260116P00615000 | 4/25/2024 3:12 PM | 615 | 31.25 | 28.30 | 30.00 | 0.00 | 0.00% | 1 | 40 | 20.98% |
| COST260116P00620000 | 4/25/2024 3:28 PM | 620 | 32.35 | 29.45 | 33.95 | 0.00 | 0.00% | 1 | 9 | 21.78% |
| COST260116P00625000 | 4/25/2024 3:19 PM | 625 | 33.95 | 30.60 | 33.70 | 0.00 | 0.00% | 2 | 26 | 21.13% |
| COST260116P00630000 | 12/26/2023 4:51 PM | 630 | 46.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 1.56% |
| COST260116P00635000 | 4/25/2024 3:16 PM | 635 | 36.45 | 33.00 | 37.95 | 0.00 | 0.00% | 1 | 327 | 21.37% |
| COST260116P00640000 | 4/25/2024 3:12 PM | 640 | 37.60 | 34.20 | 37.70 | 0.00 | 0.00% | 1 | 9 | 20.71% |
| COST260116P00645000 | 4/26/2024 5:51 PM | 645 | 35.75 | 35.55 | 39.70 | -3.50 | -8.92% | 5 | 18 | 20.76% |
| COST260116P00650000 | 12/26/2023 8:14 PM | 650 | 53.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 23 | 1.56% |
| COST260116P00655000 | 4/25/2024 3:12 PM | 655 | 41.95 | 37.15 | 41.80 | 0.00 | 0.00% | 1 | 34 | 20.22% |
| COST260116P00660000 | 4/25/2024 3:44 PM | 660 | 43.10 | 38.65 | 41.95 | 0.00 | 0.00% | 1 | 31 | 19.67% |
| COST260116P00665000 | 4/25/2024 3:17 PM | 665 | 45.30 | 39.85 | 44.30 | 0.00 | 0.00% | 1 | 130 | 19.77% |
| COST260116P00670000 | 12/21/2023 5:00 PM | 670 | 66.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 1.56% |
| COST260116P00675000 | 4/3/2024 2:12 PM | 675 | 50.90 | 43.05 | 47.30 | 0.00 | 0.00% | 2 | 14 | 19.42% |
| COST260116P00680000 | 4/17/2024 4:07 PM | 680 | 52.84 | 44.45 | 49.20 | 0.00 | 0.00% | 2 | 103 | 19.34% |
| COST260116P00685000 | 4/25/2024 4:19 PM | 685 | 50.55 | 47.40 | 51.40 | 0.00 | 0.00% | 1 | 22 | 19.33% |
| COST260116P00690000 | 12/19/2023 2:49 PM | 690 | 67.66 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.78% |
| COST260116P00695000 | 4/4/2024 6:15 PM | 695 | 56.48 | 50.60 | 54.55 | 0.00 | 0.00% | 3 | 36 | 18.92% |
| COST260116P00700000 | 4/26/2024 6:25 PM | 700 | 53.35 | 52.60 | 55.50 | -6.33 | -10.61% | 10 | 178 | 18.53% |
| COST260116P00705000 | 4/25/2024 4:19 PM | 705 | 57.85 | 53.25 | 57.95 | 0.00 | 0.00% | 1 | 63 | 18.54% |
| COST260116P00710000 | 12/12/2023 2:56 PM | 710 | 99.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.39% |
| COST260116P00715000 | 4/11/2024 1:30 PM | 715 | 55.76 | 57.80 | 61.70 | 0.00 | 0.00% | 2 | 66 | 18.19% |
| COST260116P00720000 | 4/3/2024 1:52 PM | 720 | 68.53 | 60.20 | 63.30 | 0.00 | 0.00% | 2 | 30 | 17.92% |
| COST260116P00725000 | 3/8/2024 5:38 PM | 725 | 64.10 | 67.55 | 70.55 | 0.00 | 0.00% | 1 | 20 | 19.14% |
| COST260116P00735000 | 4/16/2024 7:11 PM | 735 | 72.18 | 66.10 | 70.30 | 0.00 | 0.00% | 25 | 49 | 17.62% |
| COST260116P00740000 | 4/9/2024 1:49 PM | 740 | 74.15 | 68.15 | 72.35 | 0.00 | 0.00% | 1 | 28 | 17.42% |
| COST260116P00745000 | 4/11/2024 2:04 PM | 745 | 71.75 | 69.95 | 74.45 | 0.00 | 0.00% | 1 | 36 | 17.22% |
| COST260116P00750000 | 12/22/2023 3:25 PM | 750 | 102.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| COST260116P00755000 | 4/26/2024 2:16 PM | 755 | 75.00 | 73.60 | 79.40 | -9.00 | -10.71% | 2 | 47 | 16.96% |
| COST260116P00760000 | 3/28/2024 1:34 PM | 760 | 75.00 | 76.95 | 80.90 | 0.00 | 0.00% | 16 | 97 | 16.55% |
| COST260116P00765000 | 3/6/2024 8:50 PM | 765 | 70.00 | 85.70 | 90.10 | 0.00 | 0.00% | 7 | 7 | 18.15% |
| COST260116P00770000 | 12/18/2023 7:28 PM | 770 | 106.92 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| COST260116P00775000 | 3/8/2024 4:16 PM | 775 | 85.05 | 90.00 | 96.20 | 0.00 | 0.00% | 5 | 6 | 18.08% |
| COST260116P00780000 | 4/11/2024 2:01 PM | 780 | 89.20 | 85.65 | 91.35 | 0.00 | 0.00% | 3 | 16 | 15.92% |
| COST260116P00785000 | 3/8/2024 4:54 PM | 785 | 90.93 | 97.00 | 102.10 | 0.00 | 0.00% | 1 | 9 | 17.91% |
| COST260116P00795000 | 3/11/2024 5:05 PM | 795 | 107.00 | 95.90 | 101.75 | 0.00 | 0.00% | 1 | 8 | 15.97% |
| COST260116P00800000 | 4/12/2024 3:01 PM | 800 | 100.87 | 97.15 | 105.00 | 0.00 | 0.00% | 5 | 64 | 15.90% |
| COST260116P00805000 | 4/3/2024 2:24 PM | 805 | 119.26 | 99.95 | 106.15 | 0.00 | 0.00% | 1 | 1 | 15.22% |
| COST260116P00810000 | 12/19/2023 2:45 PM | 810 | 142.87 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| COST260116P00820000 | 9/26/2023 2:04 PM | 820 | 264.12 | 269.15 | 276.50 | 0.00 | 0.00% | - | 0 | 56.71% |
| COST260116P00825000 | 4/8/2024 1:35 PM | 825 | 123.40 | 112.55 | 120.00 | 0.00 | 0.00% | 2 | 6 | 14.91% |
| COST260116P00835000 | 2/20/2024 2:59 PM | 835 | 122.00 | 109.10 | 116.30 | 0.00 | 0.00% | 1 | 1 | 11.03% |
| COST260116P00855000 | 3/25/2024 2:46 PM | 855 | 138.00 | 140.90 | 144.15 | 0.00 | 0.00% | 10 | 10 | 15.03% |
| COST260116P00860000 | 2/27/2024 4:27 PM | 860 | 129.95 | 132.05 | 139.65 | 0.00 | 0.00% | - | 1 | 11.79% |
| COST260116P00865000 | 3/11/2024 1:44 PM | 865 | 155.63 | 149.00 | 165.00 | 0.00 | 0.00% | 2 | 0 | 19.12% |
| COST260116P00880000 | 2/28/2024 8:04 PM | 880 | 141.00 | 148.00 | 157.00 | 0.00 | 0.00% | - | 1 | 11.58% |
| COST260116P00885000 | 3/18/2024 4:25 PM | 885 | 158.72 | 169.55 | 175.95 | 0.00 | 0.00% | 1 | 0 | 17.43% |
| COST260116P00900000 | 3/20/2024 6:45 PM | 900 | 165.64 | 187.00 | 196.00 | 0.00 | 0.00% | 9 | 0 | 19.98% |
| COST260116P01000000 | 3/8/2024 6:36 PM | 1000 | 274.00 | 281.00 | 291.00 | 0.00 | 0.00% | 1 | 0 | 23.32% |
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%