Cencora, Inc. (COR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 411.52% |
| COR240517C00145000 | 2024-05-08 3:03PM EDT | 145.00 | 79.70 | 74.80 | 78.50 | 0.00 | - | 15 | 0 | 320.70% |
| 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 | 178.22% |
| COR240517C00175000 | 2024-01-09 11:23AM EDT | 175.00 | 40.20 | 55.50 | 60.00 | 0.00 | - | 5 | 7 | 399.54% |
| COR240517C00180000 | 2024-05-08 3:03PM EDT | 180.00 | 44.70 | 39.80 | 43.50 | 0.00 | - | 8 | 0 | 183.35% |
| COR240517C00185000 | 2024-05-08 3:03PM EDT | 185.00 | 39.80 | 34.80 | 38.50 | 0.00 | - | 3 | 24 | 165.04% |
| COR240517C00190000 | 2024-05-08 3:03PM EDT | 190.00 | 33.30 | 29.80 | 33.70 | 0.00 | - | 1 | 0 | 152.10% |
| COR240517C00195000 | 2024-05-08 3:03PM EDT | 195.00 | 28.50 | 25.20 | 28.50 | 0.00 | - | 3 | 16 | 128.81% |
| COR240517C00200000 | 2024-05-08 3:03PM EDT | 200.00 | 23.00 | 20.20 | 23.50 | 0.00 | - | 8 | 0 | 110.64% |
| COR240517C00210000 | 2024-05-08 3:03PM EDT | 210.00 | 14.40 | 11.00 | 13.70 | 0.00 | - | 1 | 1 | 76.90% |
| COR240517C00220000 | 2024-05-15 3:24PM EDT | 220.00 | 2.60 | 1.85 | 2.10 | +0.19 | +7.88% | 6 | 114 | 11.06% |
| COR240517C00230000 | 2024-05-14 9:43AM EDT | 230.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 252 | 27.98% |
| COR240517C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,110 | 40.63% |
| COR240517C00250000 | 2024-05-14 11:30AM EDT | 250.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 328 | 64.06% |
| COR240517C00260000 | 2024-05-06 12:08PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 74.22% |
| COR240517C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 120.02% |
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 | 239.55% |
| COR240517P00160000 | 2023-09-28 12:06PM EDT | 160.00 | 3.80 | 2.40 | 3.60 | 0.00 | - | 50 | 50 | 304.59% |
| COR240517P00165000 | 2024-02-20 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 175.78% |
| COR240517P00170000 | 2024-01-22 10:53AM EDT | 170.00 | 0.72 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 144.73% |
| COR240517P00175000 | 2023-11-30 11:11AM EDT | 175.00 | 2.35 | 0.75 | 2.30 | 0.00 | - | 1 | 3 | 197.71% |
| COR240517P00180000 | 2024-05-01 10:20AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 51 | 131.06% |
| COR240517P00185000 | 2024-01-31 10:53AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| COR240517P00190000 | 2024-04-17 12:43PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 50.00% |
| COR240517P00195000 | 2024-02-29 4:55PM EDT | 195.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 3 | 105 | 103.32% |
| COR240517P00200000 | 2024-05-02 10:18AM EDT | 200.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 246 | 74.12% |
| COR240517P00210000 | 2024-05-09 10:14AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 104 | 304 | 55.32% |
| COR240517P00220000 | 2024-05-15 2:17PM EDT | 220.00 | 0.40 | 0.50 | 0.65 | -0.49 | -55.06% | 23 | 386 | 17.31% |
| COR240517P00230000 | 2024-05-15 2:17PM EDT | 230.00 | 7.60 | 6.60 | 10.70 | -1.60 | -17.39% | 1,871 | 739 | 70.09% |
| COR240517P00240000 | 2024-05-15 3:16PM EDT | 240.00 | 17.60 | 17.60 | 20.70 | +5.20 | +41.94% | 2,230 | 192 | 75.90% |
| COR240517P00250000 | 2024-04-19 12:52PM EDT | 250.00 | 12.30 | 27.10 | 30.30 | 0.00 | - | 3 | 0 | 87.89% |
© 2024 Yahoo. All rights reserved.