Cencora, Inc. (COR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250117C00115000 | 2023-10-30 11:49AM EDT | 115.00 | 76.20 | 87.50 | 92.00 | 0.00 | - | 1 | 2 | 0.00% |
| COR250117C00120000 | 2023-11-20 2:00PM EDT | 120.00 | 81.50 | 83.00 | 87.00 | 0.00 | - | 1 | 5 | 0.00% |
| COR250117C00125000 | 2023-09-28 3:42PM EDT | 125.00 | 66.20 | 69.90 | 72.00 | 0.00 | - | 1 | 1 | 0.00% |
| COR250117C00130000 | 2023-11-01 12:42PM EDT | 130.00 | 66.20 | 78.00 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| COR250117C00135000 | 2023-10-19 12:25PM EDT | 135.00 | 64.10 | 65.80 | 70.00 | 0.00 | - | 2 | 2 | 0.00% |
| COR250117C00145000 | 2024-04-12 1:29PM EDT | 145.00 | 93.50 | 82.10 | 86.00 | 0.00 | - | 1 | 1 | 49.15% |
| COR250117C00150000 | 2023-11-01 12:42PM EDT | 150.00 | 49.70 | 60.80 | 65.00 | 0.00 | - | 1 | 3 | 0.00% |
| COR250117C00155000 | 2023-12-19 12:26PM EDT | 155.00 | 55.56 | 71.30 | 75.00 | 0.00 | - | 1 | 3 | 40.20% |
| COR250117C00160000 | 2024-04-05 12:40PM EDT | 160.00 | 89.08 | 67.00 | 71.50 | 0.00 | - | 3 | 6 | 42.19% |
| COR250117C00165000 | 2023-11-01 1:11PM EDT | 165.00 | 38.00 | 49.90 | 51.60 | 0.00 | - | 1 | 1 | 0.00% |
| COR250117C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 39.70 | 57.40 | 59.70 | 0.00 | - | 1 | 7 | 31.68% |
| COR250117C00175000 | 2024-01-22 2:28PM EDT | 175.00 | 53.22 | 64.30 | 69.00 | 0.00 | - | 2 | 4 | 55.64% |
| COR250117C00180000 | 2023-12-27 4:46PM EDT | 180.00 | 36.60 | 47.10 | 48.60 | 0.00 | - | 1 | 18 | 23.63% |
| COR250117C00185000 | 2023-12-15 4:03PM EDT | 185.00 | 30.30 | 43.20 | 46.50 | 0.00 | - | 1 | 31 | 29.02% |
| COR250117C00190000 | 2024-02-09 11:40AM EDT | 190.00 | 51.44 | 54.40 | 58.50 | 0.00 | - | 1 | 43 | 53.76% |
| COR250117C00195000 | 2024-04-26 2:08PM EDT | 195.00 | 54.20 | 31.40 | 34.60 | 0.00 | - | 3 | 97 | 19.82% |
| COR250117C00200000 | 2024-04-26 11:55AM EDT | 200.00 | 48.90 | 28.60 | 29.60 | 0.00 | - | 3 | 145 | 17.56% |
| COR250117C00210000 | 2024-05-23 9:37AM EDT | 210.00 | 22.50 | 26.00 | 28.50 | 0.00 | - | 1 | 1,101 | 27.60% |
| COR250117C00220000 | 2024-05-24 12:13PM EDT | 220.00 | 15.10 | 20.30 | 21.10 | 0.00 | - | 3 | 1,109 | 24.90% |
| COR250117C00230000 | 2024-05-29 10:49AM EDT | 230.00 | 9.13 | 14.30 | 15.50 | 0.00 | - | 7 | 231 | 23.71% |
| COR250117C00240000 | 2024-05-24 3:31PM EDT | 240.00 | 6.40 | 9.00 | 10.60 | 0.00 | - | 2 | 832 | 22.25% |
| COR250117C00250000 | 2024-05-28 2:37PM EDT | 250.00 | 3.10 | 5.80 | 6.60 | 0.00 | - | 16 | 815 | 20.66% |
| COR250117C00260000 | 2024-05-03 12:09PM EDT | 260.00 | 3.79 | 3.40 | 4.00 | 0.00 | - | 1 | 163 | 19.75% |
| COR250117C00270000 | 2024-05-30 11:24AM EDT | 270.00 | 1.32 | 1.80 | 2.20 | 0.00 | - | 1 | 265 | 18.82% |
| COR250117C00280000 | 2024-05-03 12:59PM EDT | 280.00 | 1.20 | 0.90 | 1.30 | 0.00 | - | 1 | 131 | 18.69% |
| COR250117C00290000 | 2024-02-16 1:35PM EDT | 290.00 | 2.60 | 1.45 | 4.90 | 0.00 | - | 7 | 7 | 30.31% |
| COR250117C00300000 | 2024-02-16 1:51PM EDT | 300.00 | 1.65 | 0.50 | 3.40 | 0.00 | - | 15 | 18 | 29.39% |
| COR250117C00310000 | 2024-05-31 12:59PM EDT | 310.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 17.43% |
| COR250117C00350000 | 2024-02-26 3:49PM EDT | 350.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 20 | 20 | 33.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250117P00135000 | 2023-09-19 11:43AM EDT | 135.00 | 3.70 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 51.21% |
| COR250117P00140000 | 2023-09-19 11:44AM EDT | 140.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 1 | 4 | 50.23% |
| COR250117P00145000 | 2024-01-11 1:16PM EDT | 145.00 | 1.50 | 0.35 | 2.15 | 0.00 | - | 1 | 10 | 40.31% |
| COR250117P00150000 | 2024-01-31 4:37PM EDT | 150.00 | 1.05 | 0.30 | 0.00 | 0.00 | - | 10 | 289 | 12.50% |
| COR250117P00155000 | 2023-12-29 1:37PM EDT | 155.00 | 2.85 | 1.00 | 2.10 | 0.00 | - | 1 | 48 | 35.18% |
| COR250117P00160000 | 2024-01-31 4:51PM EDT | 160.00 | 1.40 | 0.45 | 0.00 | 0.00 | - | 228 | 236 | 6.25% |
| COR250117P00165000 | 2024-05-21 12:05PM EDT | 165.00 | 1.05 | 0.40 | 1.10 | 0.00 | - | 41 | 128 | 26.10% |
| COR250117P00170000 | 2024-05-21 12:05PM EDT | 170.00 | 1.28 | 0.20 | 1.10 | 0.00 | - | 41 | 126 | 24.09% |
| COR250117P00175000 | 2024-05-21 11:09AM EDT | 175.00 | 1.60 | 1.05 | 1.35 | 0.00 | - | 1 | 51 | 23.22% |
| COR250117P00180000 | 2024-05-21 11:07AM EDT | 180.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 79 | 22.53% |
| COR250117P00185000 | 2024-05-29 10:52AM EDT | 185.00 | 2.77 | 1.65 | 2.05 | 0.00 | - | 19 | 121 | 21.60% |
| COR250117P00190000 | 2024-05-24 2:11PM EDT | 190.00 | 3.14 | 1.40 | 2.55 | 0.00 | - | 4 | 180 | 20.87% |
| COR250117P00195000 | 2024-05-24 2:05PM EDT | 195.00 | 3.75 | 1.80 | 4.50 | 0.00 | - | 3 | 215 | 23.11% |
| COR250117P00200000 | 2024-05-21 11:36AM EDT | 200.00 | 5.00 | 3.40 | 3.80 | 0.00 | - | 2 | 369 | 19.23% |
| COR250117P00210000 | 2024-05-21 11:18AM EDT | 210.00 | 7.40 | 5.20 | 5.70 | 0.00 | - | 1 | 576 | 17.70% |
| COR250117P00220000 | 2024-04-16 3:39PM EDT | 220.00 | 8.30 | 9.30 | 9.70 | 0.00 | - | 3 | 171 | 17.97% |
| COR250117P00230000 | 2024-05-06 1:50PM EDT | 230.00 | 14.50 | 11.30 | 12.50 | 0.00 | - | 1 | 324 | 14.79% |
| COR250117P00240000 | 2024-04-30 3:36PM EDT | 240.00 | 14.20 | 19.70 | 22.20 | 0.00 | - | 56 | 797 | 19.63% |
| COR250117P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 18.80 | 29.40 | 30.40 | 0.00 | - | 64 | 142 | 21.27% |
| COR250117P00270000 | 2024-01-31 10:33AM EDT | 270.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.