Core & Main, Inc. (CNM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM241018C00030000 | 2024-09-20 12:37PM EDT | 30.00 | 14.13 | 11.90 | 14.90 | 0.00 | - | 4 | 4 | 134.57% |
| CNM241018C00032500 | 2024-09-27 2:54PM EDT | 32.50 | 14.48 | 8.50 | 12.40 | 0.00 | - | 1 | 1 | 193.46% |
| CNM241018C00035000 | 2024-09-27 2:54PM EDT | 35.00 | 12.08 | 7.20 | 9.70 | 0.00 | - | 1 | 26 | 90.92% |
| CNM241018C00037500 | 2024-10-03 12:25PM EDT | 37.50 | 5.70 | 4.90 | 7.10 | 0.00 | - | 3 | 55 | 70.80% |
| CNM241018C00040000 | 2024-10-04 10:46AM EDT | 40.00 | 2.80 | 2.15 | 3.50 | -0.50 | -15.15% | 1 | 369 | 47.27% |
| CNM241018C00042500 | 2024-10-04 2:30PM EDT | 42.50 | 1.30 | 1.45 | 1.70 | -1.05 | -44.68% | 5 | 152 | 42.48% |
| CNM241018C00045000 | 2024-10-04 3:57PM EDT | 45.00 | 0.41 | 0.35 | 0.45 | -0.14 | -25.45% | 6 | 62 | 34.42% |
| CNM241018C00047500 | 2024-10-03 12:33PM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 122 | 38.38% |
| CNM241018C00050000 | 2024-10-03 1:41PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 178 | 56.06% |
| CNM241018C00052500 | 2024-10-03 1:02PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 119 | 80.86% |
| CNM241018C00055000 | 2024-09-23 3:06PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 56.25% |
| CNM241018C00057500 | 2024-09-04 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CNM241018C00060000 | 2024-09-06 12:51PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 73.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM241018P00030000 | 2024-09-11 12:40PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 90.63% |
| CNM241018P00032500 | 2024-09-19 9:33AM EDT | 32.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 89.26% |
| CNM241018P00035000 | 2024-09-19 3:37PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 126 | 60.55% |
| CNM241018P00037500 | 2024-10-04 2:21PM EDT | 37.50 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 2 | 478 | 50.59% |
| CNM241018P00040000 | 2024-10-04 3:49PM EDT | 40.00 | 0.30 | 0.00 | 0.35 | -0.12 | -28.57% | 17 | 713 | 41.99% |
| CNM241018P00042500 | 2024-10-04 3:49PM EDT | 42.50 | 0.95 | 0.10 | 1.30 | -0.31 | -24.60% | 5 | 191 | 46.44% |
| CNM241018P00045000 | 2024-10-03 10:47AM EDT | 45.00 | 2.45 | 1.65 | 3.80 | 0.00 | - | 1 | 24 | 78.66% |
| CNM241018P00047500 | 2024-10-02 10:35AM EDT | 47.50 | 4.00 | 3.60 | 5.60 | 0.00 | - | 1 | 24 | 79.88% |
| CNM241018P00050000 | 2024-09-17 2:53PM EDT | 50.00 | 7.30 | 5.10 | 9.10 | 0.00 | - | 3 | 4 | 50.59% |
| CNM241018P00052500 | 2024-10-02 10:36AM EDT | 52.50 | 9.00 | 7.60 | 11.60 | 0.00 | - | 1 | 8 | 62.89% |
| CNM241018P00055000 | 2024-09-24 1:59PM EDT | 55.00 | 10.70 | 9.90 | 14.10 | 0.00 | - | 14 | 1 | 57.81% |
© 2024 Yahoo. All rights reserved.