Cencora, Inc. (COR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240621C00125000 | 2023-08-14 12:12PM EDT | 125.00 | 68.00 | 56.50 | 58.50 | 0.00 | - | - | 3 | 0.00% |
| COR240621C00130000 | 2023-08-10 3:23PM EDT | 130.00 | 63.50 | 51.10 | 55.50 | 0.00 | - | - | 3 | 0.00% |
| COR240621C00135000 | 2023-12-28 4:40PM EDT | 135.00 | 71.60 | 82.00 | 86.80 | 0.00 | - | - | 1 | 0.00% |
| COR240621C00145000 | 2023-12-27 11:32AM EDT | 145.00 | 62.10 | 72.50 | 77.30 | 0.00 | - | 1 | 2 | 0.00% |
| COR240621C00150000 | 2023-12-22 1:58PM EDT | 150.00 | 57.10 | 67.50 | 72.20 | 0.00 | - | 4 | 10 | 0.00% |
| COR240621C00155000 | 2023-11-20 10:53AM EDT | 155.00 | 45.70 | 48.80 | 49.90 | 0.00 | - | 1 | 3 | 0.00% |
| COR240621C00160000 | 2024-05-20 3:53PM EDT | 160.00 | 61.30 | 70.50 | 74.80 | 0.00 | - | 1 | 2 | 127.54% |
| COR240621C00165000 | 2024-05-20 2:35PM EDT | 165.00 | 55.48 | 65.50 | 69.80 | 0.00 | - | 2 | 6 | 118.16% |
| COR240621C00170000 | 2024-05-09 10:37AM EDT | 170.00 | 55.00 | 64.10 | 67.70 | 0.00 | - | 1 | 7 | 212.96% |
| COR240621C00175000 | 2024-01-09 11:43AM EDT | 175.00 | 40.80 | 56.00 | 60.80 | 0.00 | - | 2 | 4 | 139.94% |
| COR240621C00180000 | 2024-05-20 3:52PM EDT | 180.00 | 42.20 | 50.50 | 54.90 | 0.00 | - | 2 | 15 | 95.90% |
| COR240621C00185000 | 2024-03-19 9:45AM EDT | 185.00 | 58.70 | 51.30 | 55.30 | 0.00 | - | 2 | 10 | 205.25% |
| COR240621C00190000 | 2024-05-20 2:35PM EDT | 190.00 | 31.62 | 40.50 | 44.90 | 0.00 | - | 2 | 192 | 78.03% |
| COR240621C00195000 | 2024-06-03 12:10PM EDT | 195.00 | 35.60 | 35.50 | 39.90 | 0.00 | - | 29 | 289 | 69.34% |
| COR240621C00200000 | 2024-06-13 3:00PM EDT | 200.00 | 32.49 | 30.50 | 34.90 | 0.00 | - | 3 | 1,444 | 60.74% |
| COR240621C00210000 | 2024-06-12 1:26PM EDT | 210.00 | 19.43 | 20.90 | 25.20 | 0.00 | - | 1 | 270 | 55.08% |
| COR240621C00220000 | 2024-06-14 2:58PM EDT | 220.00 | 13.28 | 10.90 | 14.90 | +1.58 | +13.50% | 129 | 1,764 | 59.64% |
| COR240621C00230000 | 2024-06-14 2:18PM EDT | 230.00 | 3.40 | 3.70 | 4.10 | -0.30 | -8.11% | 32 | 1,191 | 22.36% |
| COR240621C00240000 | 2024-06-14 11:03AM EDT | 240.00 | 0.28 | 0.15 | 0.40 | -0.02 | -6.67% | 2 | 1,993 | 21.39% |
| COR240621C00250000 | 2024-06-10 11:15AM EDT | 250.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1,066 | 1,368 | 41.26% |
| COR240621C00260000 | 2024-06-03 1:40PM EDT | 260.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 152 | 67.24% |
| COR240621C00270000 | 2024-06-13 2:18PM EDT | 270.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 76.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240621P00090000 | 2024-03-14 3:29PM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 380.47% |
| COR240621P00115000 | 2024-06-05 9:36AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 290.04% |
| COR240621P00125000 | 2023-11-06 11:02AM EDT | 125.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 40 | 240.23% |
| COR240621P00140000 | 2023-10-23 9:31AM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| COR240621P00145000 | 2023-09-19 1:10PM EDT | 145.00 | 2.70 | 0.95 | 2.15 | 0.00 | - | 2 | 2 | 241.21% |
| COR240621P00150000 | 2023-10-25 11:04AM EDT | 150.00 | 2.10 | 0.55 | 1.30 | 0.00 | - | 1 | 0 | 203.32% |
| COR240621P00155000 | 2023-09-18 10:49AM EDT | 155.00 | 3.90 | 2.75 | 4.10 | 0.00 | - | 31 | 37 | 260.60% |
| COR240621P00160000 | 2024-01-31 12:38PM EDT | 160.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 50 | 110 | 180.66% |
| COR240621P00165000 | 2024-01-03 3:35PM EDT | 165.00 | 1.00 | 0.15 | 0.85 | 0.00 | - | 7 | 59 | 147.07% |
| COR240621P00170000 | 2023-11-28 3:39PM EDT | 170.00 | 2.25 | 1.60 | 2.25 | 0.00 | - | 1 | 1,449 | 182.13% |
| COR240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 3.10 | 1.45 | 1.80 | 0.00 | - | 3 | 236 | 161.62% |
| COR240621P00180000 | 2023-12-04 11:05AM EDT | 180.00 | 3.40 | 2.00 | 2.15 | 0.00 | - | 1 | 40 | 158.98% |
| COR240621P00185000 | 2024-05-08 11:28AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 59 | 99.02% |
| COR240621P00190000 | 2024-06-07 11:09AM EDT | 190.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 15 | 498 | 101.17% |
| COR240621P00195000 | 2024-06-10 2:51PM EDT | 195.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 50 | 64.06% |
| COR240621P00200000 | 2024-06-10 10:10AM EDT | 200.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 169 | 80.18% |
| COR240621P00210000 | 2024-06-05 3:55PM EDT | 210.00 | 0.11 | 0.05 | 0.90 | 0.00 | - | 10 | 852 | 53.91% |
| COR240621P00220000 | 2024-06-12 2:00PM EDT | 220.00 | 0.44 | 0.10 | 0.40 | 0.00 | - | 5 | 2,935 | 32.42% |
| COR240621P00230000 | 2024-06-14 3:52PM EDT | 230.00 | 0.90 | 0.95 | 1.20 | -1.35 | -60.00% | 38 | 1,660 | 18.95% |
| COR240621P00240000 | 2024-06-12 10:21AM EDT | 240.00 | 11.05 | 5.90 | 8.10 | 0.00 | - | 1 | 31 | 24.78% |
| COR240621P00250000 | 2024-05-28 3:57PM EDT | 250.00 | 33.77 | 15.20 | 18.30 | 0.00 | - | 5 | 0 | 47.31% |
© 2024 Yahoo. All rights reserved.