Cencora, Inc. (COR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR260116C00105000 | 2023-11-24 1:45PM EDT | 105.00 | 103.82 | 101.00 | 106.00 | 0.00 | - | 1 | 1 | 0.00% |
| COR260116C00115000 | 2023-12-01 4:12PM EDT | 115.00 | 97.00 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| COR260116C00125000 | 2023-11-16 4:35PM EDT | 125.00 | 82.52 | 82.00 | 87.00 | 0.00 | - | - | 17 | 0.00% |
| COR260116C00140000 | 2024-03-18 1:58PM EDT | 140.00 | 109.13 | 106.00 | 111.00 | 0.00 | - | 2 | 2 | 61.16% |
| COR260116C00160000 | 2024-03-20 10:15AM EDT | 160.00 | 95.28 | 89.50 | 94.50 | 0.00 | - | 9 | 9 | 54.50% |
| COR260116C00165000 | 2023-09-25 3:09PM EDT | 165.00 | 47.50 | 47.80 | 50.50 | 0.00 | - | 3 | 3 | 0.00% |
| COR260116C00170000 | 2024-05-16 10:10AM EDT | 170.00 | 66.00 | 68.00 | 73.00 | 0.00 | - | - | 20 | 38.49% |
| COR260116C00175000 | 2024-02-20 4:07PM EDT | 175.00 | 73.60 | 79.50 | 84.50 | 0.00 | - | - | 1 | 52.28% |
| COR260116C00185000 | 2024-02-20 4:05PM EDT | 185.00 | 65.90 | 72.00 | 76.50 | 0.00 | - | 2 | 2 | 51.79% |
| COR260116C00190000 | 2024-04-04 9:30AM EDT | 190.00 | 73.62 | 50.50 | 54.30 | 0.00 | - | 1 | 1 | 31.21% |
| COR260116C00195000 | 2024-02-12 11:49AM EDT | 195.00 | 54.40 | 58.30 | 61.50 | 0.00 | - | 15 | 2,015 | 41.45% |
| COR260116C00200000 | 2024-02-01 12:18PM EDT | 200.00 | 55.40 | 56.20 | 59.60 | 0.00 | - | 1 | 419 | 42.03% |
| COR260116C00210000 | 2024-02-12 4:50PM EDT | 210.00 | 44.40 | 46.00 | 50.50 | 0.00 | - | 1 | 149 | 37.87% |
| COR260116C00220000 | 2024-05-31 3:30PM EDT | 220.00 | 32.50 | 33.20 | 34.20 | +2.70 | +9.06% | 5 | 277 | 27.21% |
| COR260116C00230000 | 2024-05-24 3:34PM EDT | 230.00 | 23.40 | 26.00 | 29.60 | 0.00 | - | 15 | 404 | 27.03% |
| COR260116C00240000 | 2024-05-29 10:49AM EDT | 240.00 | 17.65 | 22.30 | 24.20 | 0.00 | - | 7 | 1,038 | 25.73% |
| COR260116C00250000 | 2024-05-28 1:05PM EDT | 250.00 | 13.68 | 17.50 | 19.00 | 0.00 | - | 68 | 91 | 24.19% |
| COR260116C00260000 | 2024-05-29 9:35AM EDT | 260.00 | 10.50 | 13.70 | 16.30 | 0.00 | - | 1 | 1,419 | 24.42% |
| COR260116C00270000 | 2024-05-31 9:37AM EDT | 270.00 | 10.78 | 9.00 | 11.80 | +2.18 | +25.35% | 12 | 199 | 22.57% |
| COR260116C00280000 | 2024-05-07 2:29PM EDT | 280.00 | 7.90 | 7.40 | 9.20 | 0.00 | - | 14 | 23 | 22.03% |
| COR260116C00290000 | 2024-05-17 9:37AM EDT | 290.00 | 5.10 | 5.40 | 7.20 | 0.00 | - | 1 | 293 | 21.68% |
| COR260116C00300000 | 2024-05-14 9:48AM EDT | 300.00 | 3.90 | 3.90 | 5.10 | 0.00 | - | 95 | 193 | 20.74% |
| COR260116C00310000 | 2024-02-01 1:50PM EDT | 310.00 | 5.20 | 6.00 | 7.40 | 0.00 | - | - | 100 | 25.20% |
| COR260116C00320000 | 2024-05-06 2:17PM EDT | 320.00 | 1.99 | 1.35 | 2.75 | 0.00 | - | 24 | 117 | 19.93% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR260116P00105000 | 2024-04-19 9:31AM EDT | 105.00 | 0.90 | 0.20 | 1.95 | 0.00 | - | 1 | 1 | 38.85% |
| COR260116P00135000 | 2023-09-21 12:08PM EDT | 135.00 | 6.10 | 6.40 | 7.20 | 0.00 | - | - | 1 | 40.20% |
| COR260116P00150000 | 2024-05-01 11:04AM EDT | 150.00 | 3.10 | 1.75 | 2.55 | 0.00 | - | - | 1 | 24.63% |
| COR260116P00155000 | 2023-09-28 1:34PM EDT | 155.00 | 10.60 | 10.20 | 12.80 | 0.00 | - | 1 | 3 | 40.49% |
| COR260116P00160000 | 2024-04-03 3:58PM EDT | 160.00 | 3.00 | 3.00 | 3.90 | 0.00 | - | 1 | 19 | 24.40% |
| COR260116P00165000 | 2024-01-23 12:07PM EDT | 165.00 | 5.60 | 3.40 | 4.60 | 0.00 | - | 11 | 10 | 24.04% |
| COR260116P00170000 | 2024-05-16 9:45AM EDT | 170.00 | 4.00 | 2.30 | 4.20 | 0.00 | - | 5 | 24 | 21.72% |
| COR260116P00175000 | 2024-05-16 2:14PM EDT | 175.00 | 5.00 | 3.40 | 4.70 | 0.00 | - | 4 | 14 | 20.94% |
| COR260116P00180000 | 2023-12-08 4:06PM EDT | 180.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COR260116P00185000 | 2024-05-16 12:33PM EDT | 185.00 | 6.60 | 3.00 | 6.40 | 0.00 | - | 3 | 36 | 20.11% |
| COR260116P00190000 | 2024-05-15 1:24PM EDT | 190.00 | 7.20 | 5.40 | 7.30 | 0.00 | - | 1 | 2 | 19.56% |
| COR260116P00195000 | 2024-05-16 12:24PM EDT | 195.00 | 8.60 | 6.80 | 8.30 | 0.00 | - | 1 | 2,013 | 19.00% |
| COR260116P00200000 | 2024-05-29 2:09PM EDT | 200.00 | 10.58 | 7.10 | 9.40 | 0.00 | - | 51 | 204 | 18.42% |
| COR260116P00210000 | 2024-05-24 2:33PM EDT | 210.00 | 13.40 | 9.30 | 11.60 | 0.00 | - | 31 | 202 | 16.90% |
| COR260116P00220000 | 2024-05-24 11:58AM EDT | 220.00 | 14.60 | 12.60 | 14.40 | -2.40 | -14.12% | 5 | 97 | 15.42% |
| COR260116P00230000 | 2024-05-02 2:06PM EDT | 230.00 | 20.50 | 16.00 | 18.60 | 0.00 | - | 20 | 52 | 14.51% |
| COR260116P00240000 | 2024-03-19 2:07PM EDT | 240.00 | 19.10 | 19.00 | 24.00 | 0.00 | - | 54 | 71 | 13.86% |
| COR260116P00250000 | 2024-02-20 4:34PM EDT | 250.00 | 26.50 | 20.50 | 25.00 | 0.00 | - | 53 | 25 | 7.22% |
| COR260116P00260000 | 2024-02-20 4:34PM EDT | 260.00 | 32.20 | 25.50 | 30.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.