Cencora, Inc. (COR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240517C00125000 | 2023-12-13 4:26PM EDT | 125.00 | 80.80 | 93.80 | 98.50 | 0.00 | - | - | 1 | 0.00% |
| COR240517C00145000 | 2024-05-08 3:03PM EDT | 145.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COR240517C00160000 | 2023-11-15 12:40PM EDT | 160.00 | 38.00 | 43.10 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| COR240517C00165000 | 2023-11-15 1:07PM EDT | 165.00 | 34.20 | 38.30 | 42.00 | 0.00 | - | - | 7 | 0.00% |
| COR240517C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 32.70 | 50.10 | 54.90 | 0.00 | - | 1 | 6 | 110.25% |
| COR240517C00175000 | 2024-01-09 11:23AM EDT | 175.00 | 40.20 | 55.50 | 60.00 | 0.00 | - | 5 | 7 | 211.55% |
| COR240517C00180000 | 2024-05-08 3:03PM EDT | 180.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COR240517C00185000 | 2024-05-08 3:03PM EDT | 185.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| COR240517C00190000 | 2024-05-08 3:03PM EDT | 190.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COR240517C00195000 | 2024-05-08 3:03PM EDT | 195.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 25 | 16 | 0.00% |
| COR240517C00200000 | 2024-05-08 3:03PM EDT | 200.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| COR240517C00210000 | 2024-05-08 3:03PM EDT | 210.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 212 | 1 | 0.00% |
| COR240517C00220000 | 2024-05-08 12:07PM EDT | 220.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| COR240517C00230000 | 2024-05-08 3:53PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 231 | 3.13% |
| COR240517C00240000 | 2024-05-07 2:25PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,125 | 12.50% |
| COR240517C00250000 | 2024-05-07 3:31PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 12.50% |
| COR240517C00260000 | 2024-05-06 12:08PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| COR240517C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240517P00150000 | 2023-10-23 10:32AM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COR240517P00155000 | 2023-11-01 2:27PM EDT | 155.00 | 2.45 | 0.45 | 1.20 | 0.00 | - | 182 | 313 | 141.26% |
| COR240517P00160000 | 2023-09-28 12:06PM EDT | 160.00 | 3.80 | 2.40 | 3.60 | 0.00 | - | 50 | 50 | 179.47% |
| COR240517P00165000 | 2024-02-20 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 104.30% |
| COR240517P00170000 | 2024-01-22 10:53AM EDT | 170.00 | 0.72 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 86.13% |
| COR240517P00175000 | 2023-11-30 11:11AM EDT | 175.00 | 2.35 | 0.75 | 2.30 | 0.00 | - | 1 | 3 | 117.58% |
| COR240517P00180000 | 2024-05-01 10:20AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 25.00% |
| COR240517P00185000 | 2024-01-31 10:53AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| COR240517P00190000 | 2024-04-17 12:43PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 25.00% |
| COR240517P00195000 | 2024-02-29 4:55PM EDT | 195.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 3 | 105 | 63.06% |
| COR240517P00200000 | 2024-05-02 10:18AM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 12.50% |
| COR240517P00210000 | 2024-05-06 12:00PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 12.50% |
| COR240517P00220000 | 2024-05-08 3:59PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 391 | 3.13% |
| COR240517P00230000 | 2024-05-08 1:50PM EDT | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,139 | 0.00% |
| COR240517P00240000 | 2024-05-01 10:53AM EDT | 240.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 500 | 597 | 0.00% |
| COR240517P00250000 | 2024-04-19 12:52PM EDT | 250.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
© 2024 Yahoo. All rights reserved.