Core & Main, Inc. (CNM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM241220C00030000 | 2024-05-13 10:41AM EDT | 30.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNM241220C00035000 | 2024-06-04 10:19AM EDT | 35.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM241220C00040000 | 2024-06-04 12:23PM EDT | 40.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM241220C00042500 | 2024-06-06 1:24PM EDT | 42.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNM241220C00045000 | 2024-06-10 2:48PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNM241220C00047500 | 2024-06-07 11:32AM EDT | 47.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM241220C00050000 | 2024-06-10 3:18PM EDT | 50.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CNM241220C00052500 | 2024-06-07 10:42AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNM241220C00055000 | 2024-06-04 12:34PM EDT | 55.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| CNM241220C00057500 | 2024-06-03 1:39PM EDT | 57.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CNM241220C00060000 | 2024-06-10 9:59AM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CNM241220C00062500 | 2024-05-21 12:33PM EDT | 62.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CNM241220C00065000 | 2024-06-05 3:40PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CNM241220C00070000 | 2024-06-07 2:23PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNM241220C00075000 | 2024-05-29 3:01PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CNM241220C00080000 | 2024-04-25 1:19PM EDT | 80.00 | 1.00 | 0.10 | 2.15 | 0.00 | - | - | 1 | 54.69% |
| CNM241220C00085000 | 2024-05-31 2:17PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNM241220C00090000 | 2024-06-07 10:55AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM241220P00035000 | 2024-06-10 10:34AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CNM241220P00037500 | 2024-06-04 2:56PM EDT | 37.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 6.25% |
| CNM241220P00040000 | 2024-06-10 9:59AM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNM241220P00042500 | 2024-06-04 10:33AM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNM241220P00045000 | 2024-06-10 9:59AM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CNM241220P00047500 | 2024-06-06 3:03PM EDT | 47.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CNM241220P00050000 | 2024-06-07 10:03AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNM241220P00052500 | 2024-06-05 3:38PM EDT | 52.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNM241220P00055000 | 2024-06-10 9:57AM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM241220P00057500 | 2024-05-17 2:22PM EDT | 57.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNM241220P00060000 | 2024-06-07 11:12AM EDT | 60.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM241220P00065000 | 2024-05-20 1:56PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNM241220P00070000 | 2024-06-06 2:17PM EDT | 70.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CNM241220P00075000 | 2024-05-28 11:02AM EDT | 75.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNM241220P00080000 | 2024-05-21 11:56AM EDT | 80.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM241220P00085000 | 2024-06-03 1:31PM EDT | 85.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.