Core & Main, Inc. (CNM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240920C00022500 | 2024-06-04 2:16PM EDT | 22.50 | 24.94 | 25.70 | 28.30 | 0.00 | - | 4 | 2 | 119.04% |
| CNM240920C00030000 | 2024-04-22 11:26AM EDT | 30.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNM240920C00035000 | 2024-06-12 9:43AM EDT | 35.00 | 16.20 | 13.80 | 16.00 | 0.00 | - | 1 | 6 | 69.58% |
| CNM240920C00040000 | 2024-06-07 11:17AM EDT | 40.00 | 8.85 | 9.20 | 10.20 | 0.00 | - | 13 | 29 | 53.98% |
| CNM240920C00042500 | 2024-06-04 12:17PM EDT | 42.50 | 7.50 | 6.90 | 9.20 | 0.00 | - | 5 | 5 | 63.97% |
| CNM240920C00045000 | 2024-06-18 9:41AM EDT | 45.00 | 7.93 | 5.40 | 6.90 | 0.00 | - | 1 | 14 | 53.93% |
| CNM240920C00047500 | 2024-06-24 1:40PM EDT | 47.50 | 5.70 | 4.00 | 4.40 | 0.00 | - | 2 | 14 | 40.92% |
| CNM240920C00050000 | 2024-06-28 9:30AM EDT | 50.00 | 2.90 | 2.65 | 3.00 | 0.00 | - | 5 | 697 | 38.31% |
| CNM240920C00052500 | 2024-06-26 2:22PM EDT | 52.50 | 1.99 | 1.65 | 2.15 | 0.00 | - | 2 | 10 | 38.84% |
| CNM240920C00055000 | 2024-06-28 1:38PM EDT | 55.00 | 1.23 | 1.10 | 1.30 | 0.00 | - | 1 | 191 | 36.57% |
| CNM240920C00060000 | 2024-06-18 12:47PM EDT | 60.00 | 1.42 | 0.20 | 1.00 | 0.00 | - | 1 | 401 | 44.78% |
| CNM240920C00062500 | 2024-06-21 12:03PM EDT | 62.50 | 0.73 | 0.10 | 1.10 | 0.00 | - | 2 | 3 | 51.71% |
| CNM240920C00065000 | 2024-06-11 10:32AM EDT | 65.00 | 0.23 | 0.10 | 0.95 | 0.00 | - | 3 | 1,711 | 54.10% |
| CNM240920C00070000 | 2024-06-11 1:01PM EDT | 70.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | 1 | 729 | 67.02% |
| CNM240920C00075000 | 2024-06-03 12:18PM EDT | 75.00 | 0.70 | 0.05 | 2.25 | 0.00 | - | 2 | 1,022 | 74.61% |
| CNM240920C00080000 | 2024-05-15 9:45AM EDT | 80.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 63.77% |
| CNM240920C00085000 | 2024-03-25 11:06AM EDT | 85.00 | 0.41 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 63.72% |
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 | 102.64% |
| CNM240920P00025000 | 2024-04-19 9:30AM EDT | 25.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 103.81% |
| CNM240920P00030000 | 2024-05-07 12:35PM EDT | 30.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 82 | 85 | 60.45% |
| CNM240920P00035000 | 2024-06-06 9:44AM EDT | 35.00 | 0.33 | 0.05 | 2.35 | 0.00 | - | 2 | 104 | 71.48% |
| CNM240920P00037500 | 2024-06-10 2:28PM EDT | 37.50 | 0.50 | 0.10 | 1.10 | 0.00 | - | 74 | 96 | 58.89% |
| CNM240920P00040000 | 2024-06-27 1:39PM EDT | 40.00 | 0.55 | 0.20 | 1.30 | 0.00 | - | 1 | 511 | 52.20% |
| CNM240920P00042500 | 2024-06-17 10:57AM EDT | 42.50 | 0.90 | 0.70 | 1.85 | 0.00 | - | 2 | 12 | 49.78% |
| CNM240920P00045000 | 2024-06-28 12:57PM EDT | 45.00 | 1.40 | 1.45 | 1.80 | 0.00 | - | 1 | 2,618 | 37.96% |
| CNM240920P00047500 | 2024-06-26 9:30AM EDT | 47.50 | 2.30 | 2.30 | 2.75 | 0.00 | - | 4 | 46 | 36.91% |
| CNM240920P00050000 | 2024-06-28 10:35AM EDT | 50.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 15 | 261 | 34.94% |
| CNM240920P00052500 | 2024-06-20 2:15PM EDT | 52.50 | 4.00 | 4.80 | 5.70 | 0.00 | - | 5 | 14 | 37.04% |
| CNM240920P00055000 | 2024-06-28 9:50AM EDT | 55.00 | 6.70 | 6.70 | 7.30 | 0.00 | - | 1 | 915 | 33.81% |
| CNM240920P00060000 | 2024-06-24 10:08AM EDT | 60.00 | 8.87 | 10.90 | 12.00 | 0.00 | - | 1 | 508 | 41.33% |
| CNM240920P00065000 | 2024-06-06 2:36PM EDT | 65.00 | 17.80 | 15.80 | 17.10 | 0.00 | - | 200 | 119 | 53.05% |
| CNM240920P00070000 | 2024-06-20 2:21PM EDT | 70.00 | 18.80 | 21.00 | 22.10 | 0.00 | - | 160 | 73 | 61.79% |
| CNM240920P00075000 | 2024-05-20 2:57PM EDT | 75.00 | 14.30 | 22.30 | 24.60 | 0.00 | - | 5 | 0 | 0.00% |
| CNM240920P00085000 | 2024-04-24 10:58AM EDT | 85.00 | 28.80 | 23.90 | 25.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.