Core & Main, Inc. (CNM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM240920C00030000 | 2024-04-22 11:26AM EDT | 30.00 | 24.10 | 27.70 | 31.00 | 0.00 | - | - | 16 | 80.47% |
| CNM240920C00035000 | 2024-04-08 11:07AM EDT | 35.00 | 24.20 | 22.80 | 26.40 | 0.00 | - | 1 | 6 | 69.82% |
| CNM240920C00040000 | 2024-04-25 11:51AM EDT | 40.00 | 17.60 | 18.20 | 20.80 | 0.00 | - | 1 | 32 | 53.71% |
| CNM240920C00045000 | 2024-04-08 3:51PM EDT | 45.00 | 15.36 | 13.80 | 15.50 | 0.00 | - | 1 | 16 | 53.05% |
| CNM240920C00050000 | 2024-04-30 3:18PM EDT | 50.00 | 9.50 | 9.80 | 11.20 | 0.00 | - | 1 | 386 | 45.33% |
| CNM240920C00055000 | 2024-05-03 9:39AM EDT | 55.00 | 7.15 | 6.50 | 7.70 | +0.69 | +10.68% | 10 | 171 | 41.55% |
| CNM240920C00060000 | 2024-05-03 9:39AM EDT | 60.00 | 4.45 | 3.90 | 4.90 | +0.45 | +11.25% | 10 | 204 | 38.67% |
| CNM240920C00065000 | 2024-05-03 12:54PM EDT | 65.00 | 2.35 | 2.20 | 2.80 | -0.05 | -2.08% | 1 | 555 | 35.99% |
| CNM240920C00070000 | 2024-04-30 3:20PM EDT | 70.00 | 1.25 | 1.10 | 1.60 | 0.00 | - | 1 | 1,329 | 35.38% |
| CNM240920C00075000 | 2024-04-15 12:23PM EDT | 75.00 | 0.73 | 0.55 | 0.95 | 0.00 | - | 1 | 1,009 | 35.86% |
| CNM240920C00080000 | 2024-03-21 2:41PM EDT | 80.00 | 0.73 | 0.20 | 0.45 | 0.00 | - | - | 2 | 34.52% |
| CNM240920C00085000 | 2024-03-25 11:06AM EDT | 85.00 | 0.41 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 36.13% |
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 | 92.09% |
| CNM240920P00025000 | 2024-04-19 9:30AM EDT | 25.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 92.48% |
| CNM240920P00030000 | 2024-03-11 1:35PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 82 | 25.00% |
| CNM240920P00035000 | 2024-03-19 10:14AM EDT | 35.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 3 | 101 | 55.03% |
| CNM240920P00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| CNM240920P00045000 | 2024-04-22 2:54PM EDT | 45.00 | 1.25 | 0.55 | 0.90 | 0.00 | - | 4 | 190 | 39.75% |
| CNM240920P00050000 | 2024-05-03 10:06AM EDT | 50.00 | 1.49 | 1.35 | 1.80 | -0.46 | -23.59% | 5 | 197 | 37.23% |
| CNM240920P00055000 | 2024-04-30 3:17PM EDT | 55.00 | 3.75 | 2.75 | 3.40 | 0.00 | - | 1 | 565 | 35.73% |
| CNM240920P00060000 | 2024-05-02 10:51AM EDT | 60.00 | 5.90 | 4.90 | 5.80 | 0.00 | - | 33 | 609 | 34.64% |
| CNM240920P00065000 | 2024-03-26 10:47AM EDT | 65.00 | 8.70 | 9.60 | 10.50 | 0.00 | - | 1 | 70 | 44.90% |
| CNM240920P00070000 | 2024-04-30 3:19PM EDT | 70.00 | 13.80 | 11.60 | 12.70 | 0.00 | - | 1 | 1 | 31.86% |
| CNM240920P00085000 | 2024-04-24 10:58AM EDT | 85.00 | 28.80 | 25.50 | 27.70 | 0.00 | - | - | 0 | 50.61% |
© 2024 Yahoo. All rights reserved.