Cencora, Inc. (COR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR241220C00115000 | 2023-10-04 1:00PM EDT | 115.00 | 73.30 | 85.60 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| COR241220C00120000 | 2023-11-16 4:35PM EDT | 120.00 | 82.47 | 82.50 | 87.00 | 0.00 | - | 17 | 18 | 0.00% |
| COR241220C00125000 | 2023-09-18 3:46PM EDT | 125.00 | 61.70 | 71.00 | 73.50 | 0.00 | - | - | 3 | 0.00% |
| COR241220C00135000 | 2024-03-18 1:58PM EDT | 135.00 | 108.73 | 105.10 | 108.60 | 0.00 | - | 2 | 1 | 80.60% |
| COR241220C00145000 | 2023-10-05 10:32AM EDT | 145.00 | 50.90 | 56.10 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| COR241220C00150000 | 2023-11-08 2:05PM EDT | 150.00 | 55.80 | 57.10 | 61.50 | 0.00 | - | 50 | 45 | 0.00% |
| COR241220C00155000 | 2023-09-28 1:00PM EDT | 155.00 | 41.60 | 44.50 | 45.70 | 0.00 | - | 1 | 4 | 0.00% |
| COR241220C00160000 | 2024-03-20 10:15AM EDT | 160.00 | 87.98 | 81.20 | 85.80 | 0.00 | - | 9 | 4 | 65.88% |
| COR241220C00165000 | 2023-11-30 4:54PM EDT | 165.00 | 48.70 | 47.80 | 50.00 | 0.00 | - | 5 | 3 | 0.00% |
| COR241220C00170000 | 2023-10-31 12:23PM EDT | 170.00 | 30.50 | 42.20 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| COR241220C00175000 | 2023-12-07 1:54PM EDT | 175.00 | 38.30 | 43.80 | 47.50 | 0.00 | - | 3 | 122 | 0.00% |
| COR241220C00180000 | 2023-11-09 12:19PM EDT | 180.00 | 33.50 | 33.30 | 37.00 | 0.00 | - | 1 | 12 | 0.00% |
| COR241220C00185000 | 2023-11-01 9:32AM EDT | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| COR241220C00190000 | 2024-01-30 4:37PM EDT | 190.00 | 40.80 | 53.30 | 54.80 | 0.00 | - | 1 | 398 | 47.75% |
| COR241220C00195000 | 2024-02-08 10:56AM EDT | 195.00 | 48.38 | 50.90 | 52.80 | 0.00 | - | 1 | 2,256 | 50.09% |
| COR241220C00200000 | 2024-06-03 11:47AM EDT | 200.00 | 37.50 | 38.70 | 41.00 | 0.00 | - | 10 | 450 | 33.75% |
| COR241220C00210000 | 2024-01-17 2:34PM EDT | 210.00 | 27.20 | 34.50 | 36.50 | 0.00 | - | 2,000 | 2,340 | 37.29% |
| COR241220C00220000 | 2024-06-06 2:55PM EDT | 220.00 | 26.00 | 22.00 | 24.30 | 0.00 | - | 1 | 13,990 | 26.77% |
| COR241220C00230000 | 2024-06-06 9:54AM EDT | 230.00 | 17.60 | 16.90 | 18.70 | 0.00 | - | 1 | 316 | 26.32% |
| COR241220C00240000 | 2024-06-13 1:22PM EDT | 240.00 | 11.10 | 10.10 | 12.50 | 0.00 | - | 1 | 445 | 23.61% |
| COR241220C00250000 | 2024-06-13 3:14PM EDT | 250.00 | 7.30 | 7.40 | 8.00 | 0.00 | - | 41 | 282 | 21.97% |
| COR241220C00260000 | 2024-06-13 12:00PM EDT | 260.00 | 4.00 | 4.40 | 4.90 | 0.00 | - | 3 | 107 | 20.94% |
| COR241220C00270000 | 2024-04-09 2:16PM EDT | 270.00 | 6.40 | 1.10 | 1.90 | 0.00 | - | 12 | 79 | 17.77% |
| COR241220C00280000 | 2024-04-22 12:26PM EDT | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COR241220C00290000 | 2024-03-19 3:03PM EDT | 290.00 | 3.05 | 2.25 | 2.85 | 0.00 | - | 1 | 1 | 26.12% |
| COR241220C00320000 | 2024-04-04 2:10PM EDT | 320.00 | 0.70 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 29.87% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR241220P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.66% |
| COR241220P00115000 | 2024-04-08 3:35PM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 13 | 14 | 52.47% |
| COR241220P00120000 | 2023-08-04 3:28PM EDT | 120.00 | 3.40 | 1.40 | 4.50 | +3.40 | - | - | 1 | 66.48% |
| COR241220P00130000 | 2023-09-14 11:16AM EDT | 130.00 | 3.30 | 2.20 | 2.60 | 0.00 | - | 1 | 334 | 56.71% |
| COR241220P00135000 | 2023-08-29 10:09AM EDT | 135.00 | 3.80 | 1.90 | 4.50 | 0.00 | - | - | 102 | 57.70% |
| COR241220P00140000 | 2023-12-07 10:49AM EDT | 140.00 | 1.90 | 0.90 | 2.50 | 0.00 | - | 26 | 35 | 51.17% |
| COR241220P00145000 | 2024-05-01 3:33PM EDT | 145.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 15 | 308 | 47.52% |
| COR241220P00150000 | 2023-11-13 11:14AM EDT | 150.00 | 3.30 | 1.45 | 2.45 | 0.00 | - | 8 | 57 | 45.22% |
| COR241220P00155000 | 2023-12-07 1:56PM EDT | 155.00 | 3.20 | 1.95 | 2.80 | 0.00 | - | 8 | 12 | 44.02% |
| COR241220P00160000 | 2024-01-17 2:34PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,031 | 12.50% |
| COR241220P00165000 | 2023-12-08 10:47AM EDT | 165.00 | 4.20 | 2.80 | 3.20 | 0.00 | - | 1 | 136 | 40.14% |
| COR241220P00170000 | 2024-06-12 3:52PM EDT | 170.00 | 0.62 | 0.00 | 2.65 | 0.00 | - | 1 | 545 | 35.47% |
| COR241220P00175000 | 2024-06-03 10:48AM EDT | 175.00 | 0.80 | 0.30 | 1.50 | 0.00 | - | 113 | 14,226 | 28.31% |
| COR241220P00180000 | 2024-03-13 2:24PM EDT | 180.00 | 1.70 | 1.70 | 2.30 | 0.00 | - | 7 | 57 | 29.24% |
| COR241220P00185000 | 2024-04-15 9:47AM EDT | 185.00 | 2.20 | 1.40 | 1.80 | 0.00 | - | 10 | 46 | 25.07% |
| COR241220P00190000 | 2024-06-12 3:52PM EDT | 190.00 | 1.67 | 1.20 | 1.80 | 0.00 | - | 1 | 292 | 22.83% |
| COR241220P00195000 | 2024-06-12 10:56AM EDT | 195.00 | 2.15 | 1.60 | 2.90 | 0.00 | - | 36 | 231 | 23.94% |
| COR241220P00200000 | 2024-06-11 2:34PM EDT | 200.00 | 2.40 | 2.15 | 2.90 | 0.00 | - | 22 | 114 | 21.52% |
| COR241220P00210000 | 2024-05-10 3:36PM EDT | 210.00 | 5.40 | 3.20 | 3.60 | 0.00 | - | 5 | 29 | 18.23% |
| COR241220P00220000 | 2024-06-13 1:40PM EDT | 220.00 | 6.50 | 6.10 | 7.10 | 0.00 | - | 16 | 118 | 19.12% |
| COR241220P00230000 | 2024-06-14 12:38PM EDT | 230.00 | 10.00 | 9.40 | 10.20 | +0.20 | +2.04% | 1 | 69 | 17.27% |
| COR241220P00240000 | 2024-06-14 12:30PM EDT | 240.00 | 14.60 | 14.00 | 15.70 | +0.10 | +0.69% | 1 | 94 | 17.15% |
| COR241220P00260000 | 2024-06-13 3:28PM EDT | 260.00 | 29.05 | 26.00 | 29.70 | 0.00 | - | 5 | 5 | 15.45% |
| COR241220P00270000 | 2024-06-13 3:28PM EDT | 270.00 | 39.01 | 35.40 | 39.80 | 0.00 | - | 5 | 5 | 18.95% |
| COR241220P00300000 | 2023-12-14 10:34AM EDT | 300.00 | 103.00 | 78.00 | 83.00 | 0.00 | - | - | 0 | 53.99% |
© 2024 Yahoo. All rights reserved.