Core & Main, Inc. (CNM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 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 | 50.10% |
| CNM241220C00035000 | 2024-06-04 10:19AM EDT | 35.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNM241220C00040000 | 2024-06-17 10:16AM EDT | 40.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNM241220C00042500 | 2024-06-12 10:07AM EDT | 42.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| CNM241220C00045000 | 2024-06-13 12:57PM EDT | 45.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| CNM241220C00047500 | 2024-06-17 2:41PM EDT | 47.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CNM241220C00050000 | 2024-06-12 10:33AM EDT | 50.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| CNM241220C00052500 | 2024-06-17 2:42PM EDT | 52.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
| CNM241220C00055000 | 2024-06-17 3:58PM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 1.56% |
| CNM241220C00057500 | 2024-06-03 1:39PM EDT | 57.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| CNM241220C00060000 | 2024-06-17 2:36PM EDT | 60.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 6.25% |
| CNM241220C00062500 | 2024-05-21 12:33PM EDT | 62.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CNM241220C00065000 | 2024-06-13 10:06AM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| CNM241220C00070000 | 2024-06-07 2:23PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 12.50% |
| CNM241220C00075000 | 2024-06-17 3:19PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,156 | 12.50% |
| CNM241220C00080000 | 2024-06-17 2:55PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CNM241220C00085000 | 2024-06-17 12:56PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CNM241220C00090000 | 2024-06-17 12:30PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM241220P00035000 | 2024-06-10 10:34AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 12.50% |
| CNM241220P00037500 | 2024-06-04 2:56PM EDT | 37.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,509 | 1,509 | 12.50% |
| CNM241220P00040000 | 2024-06-11 9:31AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| CNM241220P00042500 | 2024-06-04 10:33AM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CNM241220P00045000 | 2024-06-17 2:57PM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| CNM241220P00047500 | 2024-06-17 2:37PM EDT | 47.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 3.13% |
| CNM241220P00050000 | 2024-06-13 9:30AM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| CNM241220P00052500 | 2024-06-17 12:16PM EDT | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CNM241220P00055000 | 2024-06-10 9:57AM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CNM241220P00057500 | 2024-06-13 12:44PM EDT | 57.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CNM241220P00060000 | 2024-06-11 2:57PM EDT | 60.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| CNM241220P00065000 | 2024-05-20 1:56PM EDT | 65.00 | 7.40 | 12.30 | 15.50 | 0.00 | - | 2 | 0 | 42.26% |
| CNM241220P00070000 | 2024-06-06 2:17PM EDT | 70.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 32 | 21 | 0.00% |
| CNM241220P00075000 | 2024-05-28 11:02AM EDT | 75.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CNM241220P00080000 | 2024-05-21 11:56AM EDT | 80.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNM241220P00085000 | 2024-06-03 1:31PM EDT | 85.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.