Core & Main, Inc. (CNM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
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 | 20.60 | 22.10 | 0.00 | - | 5 | 5 | 86.06% |
| CNM241220C00035000 | 2024-06-04 10:19AM EDT | 35.00 | 16.60 | 14.20 | 16.60 | 0.00 | - | 1 | 1 | 54.86% |
| CNM241220C00040000 | 2024-06-17 10:16AM EDT | 40.00 | 12.50 | 10.40 | 12.50 | 0.00 | - | 1 | 2 | 50.17% |
| CNM241220C00042500 | 2024-06-12 10:07AM EDT | 42.50 | 11.50 | 8.50 | 10.70 | 0.00 | - | 2 | 42 | 57.23% |
| CNM241220C00045000 | 2024-06-27 2:59PM EDT | 45.00 | 7.70 | 6.90 | 7.90 | 0.00 | - | 1 | 11 | 45.30% |
| CNM241220C00047500 | 2024-06-24 2:00PM EDT | 47.50 | 7.40 | 5.50 | 6.20 | 0.00 | - | 17 | 36 | 41.97% |
| CNM241220C00050000 | 2024-06-24 2:21PM EDT | 50.00 | 6.10 | 4.30 | 5.00 | 0.00 | - | 66 | 152 | 41.30% |
| CNM241220C00052500 | 2024-06-27 11:46AM EDT | 52.50 | 4.00 | 3.20 | 3.90 | 0.00 | - | 1 | 66 | 40.10% |
| CNM241220C00055000 | 2024-06-27 1:02PM EDT | 55.00 | 3.00 | 2.45 | 2.85 | 0.00 | - | 3 | 80 | 38.01% |
| CNM241220C00057500 | 2024-06-21 10:56AM EDT | 57.50 | 2.00 | 1.75 | 2.05 | -0.90 | -31.03% | 1 | 7 | 36.52% |
| CNM241220C00060000 | 2024-06-25 2:16PM EDT | 60.00 | 1.90 | 1.10 | 1.70 | 0.00 | - | 3 | 296 | 37.79% |
| CNM241220C00062500 | 2024-06-24 9:48AM EDT | 62.50 | 2.51 | 0.70 | 1.40 | 0.00 | - | - | 0 | 38.77% |
| CNM241220C00065000 | 2024-06-13 10:06AM EDT | 65.00 | 0.90 | 0.10 | 1.75 | 0.00 | - | 1 | 56 | 45.91% |
| CNM241220C00070000 | 2024-06-07 2:23PM EDT | 70.00 | 0.41 | 0.05 | 1.35 | 0.00 | - | 1 | 711 | 48.19% |
| CNM241220C00075000 | 2024-06-17 3:19PM EDT | 75.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 1 | 2,156 | 48.71% |
| CNM241220C00080000 | 2024-06-17 2:55PM EDT | 80.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 57.01% |
| CNM241220C00085000 | 2024-06-17 12:56PM EDT | 85.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 60.89% |
| CNM241220C00090000 | 2024-06-17 12:30PM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 47.36% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM241220P00035000 | 2024-06-21 3:01PM EDT | 35.00 | 0.55 | 0.45 | 1.65 | 0.00 | - | 1 | 36 | 55.40% |
| CNM241220P00037500 | 2024-06-04 2:56PM EDT | 37.50 | 1.10 | 0.60 | 1.70 | 0.00 | - | 1,509 | 1,509 | 48.05% |
| CNM241220P00040000 | 2024-06-11 9:31AM EDT | 40.00 | 1.50 | 1.05 | 2.40 | 0.00 | - | 1 | 53 | 47.61% |
| CNM241220P00042500 | 2024-06-04 10:33AM EDT | 42.50 | 2.05 | 1.60 | 2.20 | 0.00 | - | 1 | 1 | 37.57% |
| CNM241220P00045000 | 2024-06-17 2:57PM EDT | 45.00 | 2.30 | 2.35 | 3.00 | 0.00 | - | 1 | 17 | 36.23% |
| CNM241220P00047500 | 2024-06-25 10:11AM EDT | 47.50 | 3.40 | 3.40 | 4.00 | 0.00 | - | 1 | 61 | 35.01% |
| CNM241220P00050000 | 2024-06-25 9:34AM EDT | 50.00 | 4.70 | 4.40 | 5.20 | 0.00 | - | 11 | 37 | 33.77% |
| CNM241220P00052500 | 2024-06-17 12:16PM EDT | 52.50 | 5.50 | 5.80 | 6.60 | 0.00 | - | 2 | 3 | 32.47% |
| CNM241220P00055000 | 2024-06-10 9:57AM EDT | 55.00 | 9.10 | 7.80 | 9.30 | 0.00 | - | 1 | 62 | 39.91% |
| CNM241220P00057500 | 2024-06-13 12:44PM EDT | 57.50 | 8.60 | 9.50 | 10.00 | 0.00 | - | 1 | 44 | 29.71% |
| CNM241220P00060000 | 2024-06-11 2:57PM EDT | 60.00 | 13.10 | 11.60 | 12.70 | 0.00 | - | 1 | 204 | 35.84% |
| CNM241220P00065000 | 2024-05-20 1:56PM EDT | 65.00 | 7.40 | 12.30 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| CNM241220P00070000 | 2024-06-06 2:17PM EDT | 70.00 | 21.90 | 20.60 | 21.90 | 0.00 | - | 32 | 21 | 39.72% |
| CNM241220P00075000 | 2024-05-28 11:02AM EDT | 75.00 | 16.60 | 25.10 | 28.10 | 0.00 | - | 2 | 3 | 59.94% |
| CNM241220P00080000 | 2024-05-21 11:56AM EDT | 80.00 | 19.60 | 27.10 | 30.70 | 0.00 | - | 1 | 2 | 0.00% |
| CNM241220P00085000 | 2024-06-03 1:31PM EDT | 85.00 | 28.50 | 35.40 | 37.80 | 0.00 | - | 3 | 0 | 66.63% |
© 2024 Yahoo. All rights reserved.