Cencora, Inc. (COR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250620C00165000 | 2024-02-20 4:31PM EDT | 165.00 | 78.00 | 84.00 | 89.00 | 0.00 | - | - | 1 | 63.67% |
| COR250620C00195000 | 2024-05-28 2:00PM EDT | 195.00 | 36.35 | 42.60 | 47.50 | 0.00 | - | 1 | 1 | 33.82% |
| COR250620C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 53.91 | 34.10 | 38.50 | 0.00 | - | 1 | 2 | 26.18% |
| COR250620C00210000 | 2024-05-13 12:56PM EDT | 210.00 | 32.30 | 33.40 | 35.90 | 0.00 | - | 10 | 10 | 30.09% |
| COR250620C00220000 | 2024-05-17 12:46PM EDT | 220.00 | 24.30 | 26.70 | 29.40 | 0.00 | - | 1 | 18 | 28.49% |
| COR250620C00230000 | 2024-05-20 1:11PM EDT | 230.00 | 18.00 | 20.80 | 22.70 | 0.00 | - | 2 | 3 | 26.13% |
| COR250620C00240000 | 2024-04-03 3:18PM EDT | 240.00 | 31.15 | 14.70 | 16.60 | 0.00 | - | 1 | 23 | 23.79% |
| COR250620C00250000 | 2024-05-28 1:05PM EDT | 250.00 | 7.67 | 11.60 | 12.70 | 0.00 | - | 68 | 167 | 23.11% |
| COR250620C00260000 | 2024-05-22 1:59PM EDT | 260.00 | 5.64 | 8.20 | 9.10 | 0.00 | - | 1 | 20 | 22.01% |
| COR250620C00270000 | 2024-05-29 10:15AM EDT | 270.00 | 3.53 | 5.50 | 6.60 | 0.00 | - | 1 | 72 | 21.48% |
| COR250620C00280000 | 2024-05-31 3:55PM EDT | 280.00 | 3.80 | 3.70 | 4.50 | +1.42 | +59.66% | 1 | 153 | 20.73% |
| COR250620C00290000 | 2024-05-03 3:43PM EDT | 290.00 | 3.10 | 2.30 | 3.10 | 0.00 | - | 10 | 101 | 20.32% |
| COR250620C00300000 | 2024-04-23 10:48AM EDT | 300.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| COR250620C00310000 | 2024-04-03 11:13AM EDT | 310.00 | 5.00 | 0.75 | 2.00 | 0.00 | - | 26 | 49 | 21.38% |
| COR250620C00320000 | 2024-04-04 12:40PM EDT | 320.00 | 3.70 | 0.55 | 4.50 | 0.00 | - | 11 | 11 | 28.35% |
| COR250620C00340000 | 2024-03-28 11:41AM EDT | 340.00 | 1.28 | 1.25 | 2.00 | 0.00 | - | 10 | 74 | 25.82% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250620P00155000 | 2024-05-21 10:28AM EDT | 155.00 | 1.91 | 1.00 | 1.65 | 0.00 | - | 25 | 35 | 25.68% |
| COR250620P00160000 | 2024-03-28 3:23PM EDT | 160.00 | 1.65 | 1.55 | 2.85 | 0.00 | - | 10 | 10 | 27.63% |
| COR250620P00165000 | 2024-05-21 10:28AM EDT | 165.00 | 2.60 | 1.65 | 2.30 | 0.00 | - | - | 25 | 24.23% |
| COR250620P00175000 | 2024-04-23 10:37AM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 24 | 169 | 6.25% |
| COR250620P00180000 | 2024-05-20 1:46PM EDT | 180.00 | 4.00 | 2.95 | 4.00 | 0.00 | - | 1 | 33 | 22.70% |
| COR250620P00185000 | 2024-05-20 1:46PM EDT | 185.00 | 4.70 | 3.60 | 4.60 | 0.00 | - | 1 | 69 | 21.91% |
| COR250620P00190000 | 2024-05-20 1:23PM EDT | 190.00 | 5.50 | 4.30 | 5.30 | 0.00 | - | 1 | 68 | 21.16% |
| COR250620P00195000 | 2024-05-20 2:19PM EDT | 195.00 | 6.60 | 5.00 | 6.20 | 0.00 | - | 1 | 51 | 20.55% |
| COR250620P00200000 | 2024-05-20 1:39PM EDT | 200.00 | 7.50 | 4.40 | 7.70 | 0.00 | - | 1 | 8 | 20.61% |
| COR250620P00210000 | 2024-04-23 10:27AM EDT | 210.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 1.56% |
| COR250620P00220000 | 2024-05-24 3:10PM EDT | 220.00 | 14.30 | 9.50 | 13.90 | 0.00 | - | 1 | 70 | 18.61% |
| COR250620P00230000 | 2024-05-07 1:26PM EDT | 230.00 | 16.60 | 13.10 | 16.60 | 0.00 | - | 4 | 14 | 15.88% |
| COR250620P00240000 | 2024-02-20 4:37PM EDT | 240.00 | 19.20 | 13.50 | 18.00 | 0.00 | - | - | 1 | 10.35% |
| COR250620P00250000 | 2024-02-20 4:38PM EDT | 250.00 | 24.30 | 17.50 | 22.00 | 0.00 | - | - | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.