Cencora, Inc. (COR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240621C00125000 | 2023-08-14 12:12PM EDT | 125.00 | 68.00 | 56.50 | 58.50 | 0.00 | - | - | 3 | 0.00% |
| COR240621C00130000 | 2023-08-10 3:23PM EDT | 130.00 | 63.50 | 51.10 | 55.50 | 0.00 | - | - | 3 | 0.00% |
| COR240621C00135000 | 2023-12-28 4:40PM EDT | 135.00 | 71.60 | 82.00 | 86.80 | 0.00 | - | - | 1 | 0.00% |
| COR240621C00145000 | 2023-12-27 11:32AM EDT | 145.00 | 62.10 | 72.50 | 77.30 | 0.00 | - | 1 | 2 | 63.09% |
| COR240621C00150000 | 2023-12-22 1:58PM EDT | 150.00 | 57.10 | 67.50 | 72.20 | 0.00 | - | 4 | 10 | 52.64% |
| COR240621C00155000 | 2023-11-20 10:53AM EDT | 155.00 | 45.70 | 48.80 | 49.90 | 0.00 | - | 1 | 3 | 0.00% |
| COR240621C00160000 | 2023-10-30 10:00AM EDT | 160.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COR240621C00165000 | 2023-11-17 11:36AM EDT | 165.00 | 38.60 | 38.70 | 42.60 | 0.00 | - | 5 | 5 | 0.00% |
| COR240621C00170000 | 2024-05-09 10:37AM EDT | 170.00 | 55.00 | 51.00 | 54.70 | 0.00 | - | 1 | 7 | 53.61% |
| COR240621C00175000 | 2024-01-09 11:43AM EDT | 175.00 | 40.80 | 56.00 | 60.80 | 0.00 | - | 2 | 4 | 119.21% |
| COR240621C00180000 | 2023-12-12 12:03PM EDT | 180.00 | 31.00 | 41.90 | 45.90 | 0.00 | - | 3 | 17 | 55.03% |
| COR240621C00185000 | 2024-03-19 9:45AM EDT | 185.00 | 58.70 | 51.30 | 55.30 | 0.00 | - | 2 | 10 | 125.60% |
| COR240621C00190000 | 2024-05-09 3:56PM EDT | 190.00 | 35.65 | 31.10 | 34.90 | 0.00 | - | 4 | 190 | 51.15% |
| COR240621C00195000 | 2024-04-30 1:20PM EDT | 195.00 | 45.30 | 26.20 | 30.00 | 0.00 | - | 3 | 290 | 45.90% |
| COR240621C00200000 | 2024-04-09 1:15PM EDT | 200.00 | 39.80 | 23.90 | 27.60 | 0.00 | - | 5 | 1,447 | 53.08% |
| COR240621C00210000 | 2024-04-04 1:58PM EDT | 210.00 | 36.90 | 15.80 | 16.70 | 0.00 | - | 2 | 270 | 35.34% |
| COR240621C00220000 | 2024-05-17 12:27PM EDT | 220.00 | 5.70 | 5.60 | 5.80 | +0.10 | +1.79% | 2 | 1,755 | 17.07% |
| COR240621C00230000 | 2024-05-17 2:03PM EDT | 230.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 202 | 749 | 15.11% |
| COR240621C00240000 | 2024-05-14 1:44PM EDT | 240.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 14 | 776 | 20.20% |
| COR240621C00250000 | 2024-05-08 11:10AM EDT | 250.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 262 | 24.98% |
| COR240621C00260000 | 2024-05-06 9:38AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 34.01% |
| COR240621C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 40.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240621P00090000 | 2024-03-14 3:29PM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 151.66% |
| COR240621P00125000 | 2023-11-06 11:02AM EDT | 125.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 40 | 93.60% |
| COR240621P00140000 | 2023-10-23 9:31AM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| COR240621P00145000 | 2023-09-19 1:10PM EDT | 145.00 | 2.70 | 0.95 | 2.15 | 0.00 | - | 2 | 2 | 92.72% |
| COR240621P00150000 | 2023-10-25 11:04AM EDT | 150.00 | 2.10 | 0.55 | 1.30 | 0.00 | - | 1 | 0 | 77.42% |
| COR240621P00155000 | 2023-09-18 10:49AM EDT | 155.00 | 3.90 | 2.75 | 4.10 | 0.00 | - | 31 | 37 | 99.73% |
| COR240621P00160000 | 2024-01-31 12:38PM EDT | 160.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 50 | 110 | 67.80% |
| COR240621P00165000 | 2024-01-03 3:35PM EDT | 165.00 | 1.00 | 0.15 | 0.85 | 0.00 | - | 7 | 59 | 54.37% |
| COR240621P00170000 | 2023-11-28 3:39PM EDT | 170.00 | 2.25 | 1.60 | 2.25 | 0.00 | - | 1 | 1,449 | 67.51% |
| COR240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 3.10 | 1.45 | 1.80 | 0.00 | - | 3 | 236 | 59.07% |
| COR240621P00180000 | 2023-12-04 11:05AM EDT | 180.00 | 3.40 | 2.00 | 2.15 | 0.00 | - | 1 | 40 | 57.53% |
| COR240621P00185000 | 2024-05-08 11:28AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 59 | 39.70% |
| COR240621P00190000 | 2024-04-17 12:44PM EDT | 190.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 2 | 484 | 35.06% |
| COR240621P00195000 | 2024-04-29 3:59PM EDT | 195.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 46 | 30.46% |
| COR240621P00200000 | 2024-05-15 10:44AM EDT | 200.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 165 | 22.80% |
| COR240621P00210000 | 2024-05-17 3:23PM EDT | 210.00 | 0.66 | 0.55 | 0.75 | -0.19 | -22.35% | 6 | 825 | 16.43% |
| COR240621P00220000 | 2024-05-17 3:23PM EDT | 220.00 | 2.71 | 2.30 | 2.55 | -0.19 | -6.55% | 63 | 2,354 | 12.85% |
| COR240621P00230000 | 2024-05-14 3:45PM EDT | 230.00 | 9.00 | 7.50 | 8.70 | 0.00 | - | 4 | 554 | 12.20% |
| COR240621P00240000 | 2024-05-15 3:07PM EDT | 240.00 | 17.60 | 16.50 | 19.80 | 0.00 | - | 350 | 69 | 27.41% |
| COR240621P00250000 | 2024-04-30 1:28PM EDT | 250.00 | 13.80 | 26.10 | 29.90 | 0.00 | - | 1 | 0 | 36.46% |
© 2024 Yahoo. All rights reserved.