Core & Main, Inc. (CNM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240920C00022500 | 2024-09-16 1:26PM EDT | 22.50 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM240920C00030000 | 2024-09-06 2:19PM EDT | 30.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM240920C00035000 | 2024-09-06 2:47PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNM240920C00037500 | 2024-09-17 10:31AM EDT | 37.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM240920C00040000 | 2024-09-17 1:58PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| CNM240920C00042500 | 2024-09-17 12:51PM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CNM240920C00045000 | 2024-09-17 1:15PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| CNM240920C00047500 | 2024-09-17 11:43AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNM240920C00050000 | 2024-09-05 12:29PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNM240920C00052500 | 2024-09-06 10:50AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CNM240920C00055000 | 2024-09-12 2:54PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNM240920C00057500 | 2024-09-09 2:14PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNM240920C00060000 | 2024-09-03 3:26PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNM240920C00062500 | 2024-08-23 2:02PM EDT | 62.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CNM240920C00065000 | 2024-09-03 3:59PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNM240920C00070000 | 2024-08-26 10:03AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CNM240920C00075000 | 2024-06-03 12:18PM EDT | 75.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 2 | 1,022 | 468.95% |
| CNM240920C00080000 | 2024-05-15 9:45AM EDT | 80.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 408.98% |
| CNM240920C00085000 | 2024-07-29 3:10PM EDT | 85.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 479.69% |
PutsforSeptember 20, 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 | 469.53% |
| CNM240920P00025000 | 2024-09-04 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CNM240920P00030000 | 2024-09-04 9:50AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CNM240920P00032500 | 2024-09-10 9:34AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNM240920P00035000 | 2024-09-11 3:10PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CNM240920P00037500 | 2024-09-17 3:59PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CNM240920P00040000 | 2024-09-17 3:28PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,667 | 0 | 25.00% |
| CNM240920P00042500 | 2024-09-17 3:37PM EDT | 42.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| CNM240920P00045000 | 2024-09-11 10:59AM EDT | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNM240920P00047500 | 2024-09-13 3:19PM EDT | 47.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| CNM240920P00050000 | 2024-09-13 3:19PM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CNM240920P00052500 | 2024-09-03 3:04PM EDT | 52.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CNM240920P00055000 | 2024-09-03 11:20AM EDT | 55.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNM240920P00057500 | 2024-08-28 12:01PM EDT | 57.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNM240920P00060000 | 2024-08-29 10:24AM EDT | 60.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNM240920P00065000 | 2024-06-06 2:36PM EDT | 65.00 | 17.80 | 16.00 | 17.60 | 0.00 | - | 200 | 119 | 0.00% |
| CNM240920P00070000 | 2024-06-20 2:21PM EDT | 70.00 | 18.80 | 17.90 | 19.80 | 0.00 | - | 160 | 73 | 0.00% |
| 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 | 23.10 | 27.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.