Cencora, Inc. (COR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240816C00130000 | 2023-12-27 4:47PM EDT | 130.00 | 76.88 | 88.00 | 92.80 | 0.00 | - | - | 2 | 0.00% |
| COR240816C00150000 | 2024-01-30 2:47PM EDT | 150.00 | 73.50 | 86.00 | 90.50 | 0.00 | - | - | 15 | 114.23% |
| COR240816C00185000 | 2024-02-21 4:16PM EDT | 185.00 | 52.10 | 59.20 | 62.30 | 0.00 | - | - | 1 | 97.22% |
| COR240816C00195000 | 2024-02-13 4:05PM EDT | 195.00 | 41.51 | 45.00 | 49.60 | 0.00 | - | - | 2 | 75.08% |
| COR240816C00200000 | 2024-05-09 3:56PM EDT | 200.00 | 28.05 | 27.30 | 31.60 | 0.00 | - | 8 | 14 | 37.54% |
| COR240816C00210000 | 2024-05-31 10:03AM EDT | 210.00 | 20.67 | 20.20 | 22.70 | +6.40 | +44.85% | 2 | 50 | 31.88% |
| COR240816C00220000 | 2024-05-31 10:15AM EDT | 220.00 | 10.48 | 11.10 | 13.10 | +2.49 | +31.16% | 2 | 143 | 23.11% |
| COR240816C00230000 | 2024-05-31 3:58PM EDT | 230.00 | 6.77 | 6.60 | 7.00 | +3.20 | +89.64% | 18 | 184 | 20.58% |
| COR240816C00240000 | 2024-05-31 10:56AM EDT | 240.00 | 2.15 | 2.80 | 3.30 | +0.55 | +34.38% | 335 | 388 | 19.55% |
| COR240816C00250000 | 2024-05-30 3:48PM EDT | 250.00 | 0.70 | 0.80 | 1.35 | 0.00 | - | 30 | 136 | 19.01% |
| COR240816C00260000 | 2024-05-17 3:59PM EDT | 260.00 | 0.34 | 0.10 | 1.65 | 0.00 | - | 1 | 151 | 25.38% |
| COR240816C00270000 | 2024-05-02 1:38PM EDT | 270.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 101 | 32.60% |
| COR240816C00280000 | 2024-04-19 3:18PM EDT | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| COR240816C00290000 | 2024-04-10 3:20PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 35.94% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240816P00155000 | 2023-12-29 12:11PM EDT | 155.00 | 1.25 | 0.50 | 1.25 | 0.00 | - | 1 | 4 | 53.88% |
| COR240816P00160000 | 2023-12-22 11:54AM EDT | 160.00 | 1.65 | 0.10 | 3.20 | 0.00 | - | 2 | 2 | 53.52% |
| COR240816P00165000 | 2023-12-22 11:54AM EDT | 165.00 | 2.05 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 47.36% |
| COR240816P00170000 | 2023-12-22 11:54AM EDT | 170.00 | 2.50 | 1.30 | 1.55 | 0.00 | - | 1 | 1 | 45.25% |
| COR240816P00175000 | 2024-04-09 3:07PM EDT | 175.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 35.19% |
| COR240816P00180000 | 2024-05-21 1:23PM EDT | 180.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 32.03% |
| COR240816P00185000 | 2024-05-03 12:41PM EDT | 185.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 33 | 29.35% |
| COR240816P00190000 | 2024-05-24 12:49PM EDT | 190.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 1 | 22 | 26.25% |
| COR240816P00195000 | 2024-04-15 9:48AM EDT | 195.00 | 1.15 | 0.65 | 1.25 | 0.00 | - | 2 | 53 | 26.00% |
| COR240816P00200000 | 2024-05-31 9:43AM EDT | 200.00 | 1.10 | 0.00 | 3.00 | -0.95 | -46.34% | 22 | 38 | 30.34% |
| COR240816P00210000 | 2024-05-29 12:47PM EDT | 210.00 | 4.00 | 0.70 | 2.35 | 0.00 | - | 3 | 620 | 20.19% |
| COR240816P00220000 | 2024-05-31 1:13PM EDT | 220.00 | 5.20 | 4.00 | 4.40 | -1.30 | -20.00% | 5 | 451 | 17.64% |
| COR240816P00230000 | 2024-05-31 3:12PM EDT | 230.00 | 8.30 | 7.70 | 9.20 | -4.40 | -34.65% | 11 | 80 | 17.60% |
| COR240816P00240000 | 2024-05-01 10:39AM EDT | 240.00 | 15.30 | 13.10 | 16.00 | 0.00 | - | 1 | 73 | 17.41% |
| COR240816P00250000 | 2024-05-30 2:35PM EDT | 250.00 | 28.10 | 21.40 | 26.00 | 0.00 | - | 39 | 14 | 23.68% |
| COR240816P00260000 | 2024-04-12 12:17PM EDT | 260.00 | 26.10 | 33.40 | 37.30 | 0.00 | - | 1 | 1 | 33.81% |
| COR240816P00270000 | 2024-05-16 3:52PM EDT | 270.00 | 48.34 | 41.30 | 46.00 | 0.00 | - | 2 | 0 | 34.20% |
| COR240816P00280000 | 2024-05-13 3:48PM EDT | 280.00 | 57.10 | 51.30 | 56.00 | 0.00 | - | 2 | 0 | 38.81% |
© 2024 Yahoo. All rights reserved.