Core & Main, Inc. (CNM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240621C00025000 | 2024-03-13 9:54AM EDT | 25.00 | 24.60 | 31.10 | 32.90 | 0.00 | - | 10 | 11 | 0.00% |
| CNM240621C00030000 | 2024-03-19 10:10AM EDT | 30.00 | 24.99 | 24.30 | 26.90 | 0.00 | - | 2 | 11 | 0.00% |
| CNM240621C00035000 | 2024-04-26 12:43PM EDT | 35.00 | 22.50 | 23.20 | 23.90 | 0.00 | - | 10 | 40 | 88.28% |
| CNM240621C00040000 | 2024-04-29 10:17AM EDT | 40.00 | 18.05 | 18.20 | 18.80 | 0.00 | - | 5 | 248 | 66.50% |
| CNM240621C00045000 | 2024-04-19 12:52PM EDT | 45.00 | 9.81 | 13.40 | 14.00 | 0.00 | - | 1 | 139 | 55.32% |
| CNM240621C00050000 | 2024-05-02 2:49PM EDT | 50.00 | 9.00 | 8.90 | 9.40 | +0.90 | +11.11% | 3 | 132 | 50.93% |
| CNM240621C00055000 | 2024-05-01 1:52PM EDT | 55.00 | 4.25 | 5.00 | 5.40 | 0.00 | - | 1 | 1,251 | 42.77% |
| CNM240621C00060000 | 2024-05-02 2:57PM EDT | 60.00 | 2.32 | 2.25 | 2.50 | +0.08 | +3.57% | 33 | 534 | 37.96% |
| CNM240621C00065000 | 2024-05-02 11:16AM EDT | 65.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 5 | 1,283 | 36.82% |
| CNM240621C00070000 | 2024-04-19 10:26AM EDT | 70.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 472 | 39.01% |
| CNM240621C00075000 | 2024-04-09 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 56.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240621P00025000 | 2024-03-22 1:41PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 13,270 | 103.52% |
| CNM240621P00030000 | 2024-03-22 1:41PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 31 | 1,634 | 86.52% |
| CNM240621P00035000 | 2024-04-22 1:42PM EDT | 35.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 16,366 | 88.48% |
| CNM240621P00040000 | 2024-04-23 10:26AM EDT | 40.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 349 | 68.80% |
| CNM240621P00045000 | 2024-04-25 10:37AM EDT | 45.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 3 | 4,643 | 47.46% |
| CNM240621P00050000 | 2024-04-25 12:18PM EDT | 50.00 | 0.84 | 0.45 | 0.65 | 0.00 | - | 7 | 2,209 | 39.84% |
| CNM240621P00055000 | 2024-05-02 10:11AM EDT | 55.00 | 2.10 | 1.45 | 1.60 | -0.05 | -2.33% | 12 | 411 | 34.52% |
| CNM240621P00060000 | 2024-04-30 2:57PM EDT | 60.00 | 4.80 | 3.60 | 3.90 | 0.00 | - | 2 | 74 | 32.76% |
© 2024 Yahoo. All rights reserved.