Core & Main, Inc. (CNM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240920C00030000 | 2024-04-22 11:26AM EDT | 30.00 | 24.10 | 27.20 | 29.80 | 0.00 | - | - | 16 | 73.24% |
| CNM240920C00035000 | 2024-04-08 11:07AM EDT | 35.00 | 24.20 | 22.50 | 25.80 | 0.00 | - | 1 | 6 | 71.44% |
| CNM240920C00040000 | 2024-04-25 11:51AM EDT | 40.00 | 17.60 | 17.80 | 20.30 | 0.00 | - | 1 | 32 | 55.05% |
| CNM240920C00045000 | 2024-04-08 3:51PM EDT | 45.00 | 15.36 | 13.60 | 16.30 | 0.00 | - | 1 | 16 | 52.20% |
| CNM240920C00050000 | 2024-04-30 3:18PM EDT | 50.00 | 9.50 | 9.50 | 10.90 | 0.00 | - | 1 | 386 | 46.31% |
| CNM240920C00055000 | 2024-04-30 3:19PM EDT | 55.00 | 6.46 | 6.60 | 7.40 | 0.00 | - | 1 | 171 | 41.80% |
| CNM240920C00060000 | 2024-04-30 3:19PM EDT | 60.00 | 4.00 | 4.00 | 4.70 | 0.00 | - | 1 | 204 | 38.98% |
| CNM240920C00065000 | 2024-05-01 3:05PM EDT | 65.00 | 2.40 | 2.25 | 2.70 | 0.00 | - | 398 | 555 | 36.43% |
| CNM240920C00070000 | 2024-04-30 3:20PM EDT | 70.00 | 1.25 | 1.10 | 1.55 | 0.00 | - | 1 | 1,329 | 35.79% |
| CNM240920C00075000 | 2024-04-15 12:23PM EDT | 75.00 | 0.73 | 0.60 | 0.90 | 0.00 | - | 1 | 1,009 | 35.91% |
| CNM240920C00080000 | 2024-03-21 2:41PM EDT | 80.00 | 0.73 | 0.20 | 0.45 | 0.00 | - | - | 2 | 35.01% |
| CNM240920C00085000 | 2024-03-25 11:06AM EDT | 85.00 | 0.41 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 36.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240920P00022500 | 2024-03-21 2:44PM EDT | 22.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.04% |
| CNM240920P00025000 | 2024-04-19 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.96% |
| CNM240920P00030000 | 2024-03-11 1:35PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 82 | 25.00% |
| CNM240920P00035000 | 2024-03-19 10:14AM EDT | 35.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 3 | 101 | 53.42% |
| CNM240920P00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| CNM240920P00045000 | 2024-04-22 2:54PM EDT | 45.00 | 1.25 | 0.65 | 0.95 | 0.00 | - | 4 | 190 | 38.82% |
| CNM240920P00050000 | 2024-04-30 3:17PM EDT | 50.00 | 1.95 | 1.50 | 1.95 | 0.00 | - | 1 | 197 | 36.77% |
| CNM240920P00055000 | 2024-04-30 3:17PM EDT | 55.00 | 3.75 | 3.00 | 3.40 | 0.00 | - | 1 | 565 | 33.52% |
| CNM240920P00060000 | 2024-05-02 10:51AM EDT | 60.00 | 5.90 | 5.20 | 5.70 | -0.35 | -5.60% | 33 | 576 | 31.13% |
| CNM240920P00065000 | 2024-03-26 10:47AM EDT | 65.00 | 8.70 | 9.60 | 10.50 | 0.00 | - | 1 | 70 | 41.41% |
| CNM240920P00070000 | 2024-04-30 3:19PM EDT | 70.00 | 13.80 | 12.30 | 14.50 | 0.00 | - | 1 | 1 | 42.87% |
| CNM240920P00085000 | 2024-04-24 10:58AM EDT | 85.00 | 28.80 | 26.10 | 28.20 | 0.00 | - | - | 0 | 49.19% |
© 2024 Yahoo. All rights reserved.