Core & Main, Inc. (CNM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240719C00030000 | 2024-06-21 11:52AM EDT | 30.00 | 21.35 | 18.70 | 19.00 | 0.00 | - | 3 | 3 | 118.56% |
| CNM240719C00040000 | 2024-06-04 11:23AM EDT | 40.00 | 8.50 | 8.80 | 9.10 | 0.00 | - | 10 | 10 | 62.11% |
| CNM240719C00042500 | 2024-06-04 12:18PM EDT | 42.50 | 5.90 | 6.40 | 6.70 | 0.00 | - | 15 | 15 | 51.07% |
| CNM240719C00045000 | 2024-06-25 2:10PM EDT | 45.00 | 5.06 | 4.10 | 4.30 | -0.26 | -4.89% | 1 | 152 | 42.53% |
| CNM240719C00047500 | 2024-06-25 2:36PM EDT | 47.50 | 3.08 | 2.25 | 2.45 | -1.30 | -29.68% | 1 | 120 | 37.99% |
| CNM240719C00050000 | 2024-06-25 12:26PM EDT | 50.00 | 1.40 | 1.00 | 1.15 | -0.73 | -34.27% | 3 | 1,993 | 35.18% |
| CNM240719C00052500 | 2024-06-26 11:36AM EDT | 52.50 | 0.42 | 0.30 | 0.50 | -0.63 | -60.00% | 1 | 149 | 35.45% |
| CNM240719C00055000 | 2024-06-26 9:30AM EDT | 55.00 | 0.25 | 0.10 | 0.20 | -0.22 | -46.81% | 1 | 1,643 | 36.13% |
| CNM240719C00057500 | 2024-06-20 3:59PM EDT | 57.50 | 0.28 | 0.05 | 0.40 | 0.00 | - | 2 | 23 | 54.20% |
| CNM240719C00060000 | 2024-06-26 11:11AM EDT | 60.00 | 0.07 | 0.05 | 0.15 | -0.12 | -63.16% | 1 | 121 | 50.49% |
| CNM240719C00062500 | 2024-06-13 12:39PM EDT | 62.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 459 | 51.17% |
| CNM240719C00065000 | 2024-06-25 3:39PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 35 | 78.61% |
| CNM240719C00067500 | 2024-06-04 10:04AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.04% |
| CNM240719C00070000 | 2024-06-14 2:51PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 64 | 65.23% |
| CNM240719C00075000 | 2024-05-20 2:43PM EDT | 75.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240719P00035000 | 2024-06-13 10:55AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 92.77% |
| CNM240719P00040000 | 2024-06-24 12:30PM EDT | 40.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 52.64% |
| CNM240719P00042500 | 2024-06-20 12:58PM EDT | 42.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 21 | 41.90% |
| CNM240719P00045000 | 2024-06-24 11:15AM EDT | 45.00 | 0.24 | 0.30 | 0.50 | 0.00 | - | 6 | 863 | 36.18% |
| CNM240719P00047500 | 2024-06-24 1:34PM EDT | 47.50 | 0.65 | 0.90 | 1.05 | 0.00 | - | 8 | 226 | 31.06% |
| CNM240719P00050000 | 2024-06-24 3:46PM EDT | 50.00 | 1.30 | 2.10 | 2.30 | 0.00 | - | 201 | 3,049 | 29.30% |
| CNM240719P00052500 | 2024-06-17 2:44PM EDT | 52.50 | 2.65 | 4.00 | 4.20 | 0.00 | - | 3 | 41 | 28.52% |
| CNM240719P00055000 | 2024-06-17 10:16AM EDT | 55.00 | 5.12 | 6.20 | 6.50 | 0.00 | - | 5 | 42 | 28.71% |
| CNM240719P00057500 | 2024-06-06 2:05PM EDT | 57.50 | 9.70 | 8.70 | 9.00 | 0.00 | - | 3 | 3 | 36.72% |
| CNM240719P00060000 | 2024-06-06 2:17PM EDT | 60.00 | 12.60 | 11.10 | 11.40 | 0.00 | - | 49 | 0 | 0.00% |
| CNM240719P00062500 | 2024-05-29 12:01PM EDT | 62.50 | 6.10 | 13.60 | 13.90 | 0.00 | - | 21 | 0 | 0.00% |
| CNM240719P00065000 | 2024-06-03 10:36AM EDT | 65.00 | 9.20 | 14.60 | 16.40 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.