Core & Main, Inc. (CNM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM 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 | 18.10 | 20.60 | 0.00 | - | 3 | 3 | 171.48% |
| CNM240719C00040000 | 2024-06-04 11:23AM EDT | 40.00 | 8.50 | 8.20 | 10.70 | 0.00 | - | 10 | 10 | 91.65% |
| CNM240719C00042500 | 2024-06-04 12:18PM EDT | 42.50 | 5.90 | 5.80 | 7.70 | 0.00 | - | 15 | 15 | 65.04% |
| CNM240719C00045000 | 2024-06-25 2:10PM EDT | 45.00 | 5.06 | 3.50 | 6.20 | 0.00 | - | 1 | 152 | 63.33% |
| CNM240719C00047500 | 2024-06-28 3:48PM EDT | 47.50 | 2.22 | 2.00 | 2.25 | 0.00 | - | 1 | 120 | 37.89% |
| CNM240719C00050000 | 2024-06-28 3:02PM EDT | 50.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 1 | 1,996 | 37.16% |
| CNM240719C00052500 | 2024-06-28 3:48PM EDT | 52.50 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 150 | 36.62% |
| CNM240719C00055000 | 2024-06-26 9:30AM EDT | 55.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1,644 | 43.07% |
| CNM240719C00057500 | 2024-06-20 3:59PM EDT | 57.50 | 0.28 | 0.05 | 1.25 | 0.00 | - | 2 | 23 | 70.70% |
| CNM240719C00060000 | 2024-06-26 3:07PM EDT | 60.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 2 | 120 | 81.93% |
| CNM240719C00062500 | 2024-06-13 12:39PM EDT | 62.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 459 | 60.35% |
| CNM240719C00065000 | 2024-06-25 3:39PM EDT | 65.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 20 | 35 | 109.86% |
| CNM240719C00067500 | 2024-06-04 10:04AM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 127.78% |
| CNM240719C00070000 | 2024-06-14 2:51PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 64 | 73.44% |
| CNM240719C00075000 | 2024-05-20 2:43PM EDT | 75.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.75% |
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 | 2.15 | 0.00 | - | 10 | 10 | 141.80% |
| CNM240719P00040000 | 2024-06-24 12:30PM EDT | 40.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 100.00% |
| CNM240719P00042500 | 2024-06-20 12:58PM EDT | 42.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 21 | 54.20% |
| CNM240719P00045000 | 2024-06-28 1:54PM EDT | 45.00 | 0.33 | 0.10 | 0.70 | 0.00 | - | 89 | 828 | 46.97% |
| CNM240719P00047500 | 2024-06-24 1:34PM EDT | 47.50 | 0.65 | 0.80 | 1.00 | 0.00 | - | 8 | 226 | 33.74% |
| CNM240719P00050000 | 2024-07-01 9:30AM EDT | 50.00 | 1.60 | 2.00 | 2.30 | -0.40 | -20.00% | 1 | 3,049 | 33.01% |
| CNM240719P00052500 | 2024-06-28 10:11AM EDT | 52.50 | 3.60 | 3.80 | 4.30 | 0.00 | - | 1 | 40 | 35.74% |
| CNM240719P00055000 | 2024-06-17 10:16AM EDT | 55.00 | 5.12 | 5.90 | 6.80 | 0.00 | - | 5 | 42 | 48.54% |
| CNM240719P00057500 | 2024-06-06 2:05PM EDT | 57.50 | 9.70 | 8.40 | 9.40 | 0.00 | - | 3 | 3 | 64.06% |
| CNM240719P00060000 | 2024-06-06 2:17PM EDT | 60.00 | 12.60 | 10.70 | 11.90 | 0.00 | - | 49 | 0 | 74.71% |
| CNM240719P00062500 | 2024-05-29 12:01PM EDT | 62.50 | 6.10 | 13.20 | 14.00 | 0.00 | - | 21 | 0 | 57.42% |
| CNM240719P00065000 | 2024-06-03 10:36AM EDT | 65.00 | 9.20 | 14.50 | 17.60 | 0.00 | - | 31 | 0 | 121.68% |
© 2024 Yahoo. All rights reserved.