Cerner Corporation (CERN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.21-0.12 (-0.15%)
At close: 4:00PM EST
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CERN210219C00065000 | 2021-01-06 1:06PM EST | 65.00 | 14.00 | 13.30 | 16.90 | 0.00 | - | 5 | 5 | 76.59% |
| CERN210219C00070000 | 2021-01-08 3:31PM EST | 70.00 | 9.90 | 10.00 | 11.40 | 0.00 | - | 6 | 7 | 50.44% |
| CERN210219C00072500 | 2021-01-11 12:13PM EST | 72.50 | 7.11 | 6.60 | 8.90 | 0.00 | - | 2 | 4 | 41.87% |
| CERN210219C00075000 | 2021-01-15 1:41PM EST | 75.00 | 5.90 | 5.90 | 6.50 | -0.78 | -11.68% | 9 | 329 | 34.45% |
| CERN210219C00077500 | 2021-01-15 1:57PM EST | 77.50 | 4.25 | 4.10 | 4.80 | -0.45 | -9.57% | 22 | 806 | 34.06% |
| CERN210219C00080000 | 2021-01-15 3:08PM EST | 80.00 | 2.73 | 2.70 | 3.20 | -0.27 | -9.00% | 90 | 369 | 31.74% |
| CERN210219C00082500 | 2021-01-15 1:55PM EST | 82.50 | 1.70 | 1.65 | 1.85 | -0.31 | -15.42% | 16 | 196 | 28.78% |
| CERN210219C00085000 | 2021-01-15 3:13PM EST | 85.00 | 1.05 | 1.00 | 1.10 | -0.30 | -22.22% | 50 | 1,652 | 28.69% |
| CERN210219C00087500 | 2021-01-15 1:13PM EST | 87.50 | 0.65 | 0.35 | 0.70 | -0.15 | -18.75% | 332 | 46 | 29.98% |
| CERN210219C00090000 | 2021-01-15 11:13AM EST | 90.00 | 0.25 | 0.30 | 0.85 | -0.25 | -50.00% | 21 | 32 | 38.28% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CERN210219P00055000 | 2021-01-11 10:14AM EST | 55.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | - | 2 | 73.05% |
| CERN210219P00065000 | 2021-01-11 10:43AM EST | 65.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 22 | 53.52% |
| CERN210219P00067500 | 2021-01-12 3:32PM EST | 67.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 37.79% |
| CERN210219P00070000 | 2021-01-14 2:02PM EST | 70.00 | 0.29 | 0.25 | 0.45 | 0.00 | - | 2 | 100 | 36.57% |
| CERN210219P00072500 | 2021-01-14 2:28PM EST | 72.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 56 | 182 | 32.37% |
| CERN210219P00075000 | 2021-01-14 2:46PM EST | 75.00 | 1.00 | 0.90 | 1.05 | +0.10 | +11.11% | 2 | 768 | 31.28% |
| CERN210219P00077500 | 2021-01-15 3:44PM EST | 77.50 | 1.60 | 1.50 | 1.65 | 0.00 | - | 125 | 2,679 | 29.18% |
| CERN210219P00080000 | 2021-01-15 12:38PM EST | 80.00 | 2.90 | 2.45 | 2.75 | +0.30 | +11.54% | 1 | 151 | 29.27% |
| CERN210219P00082500 | 2021-01-15 2:44PM EST | 82.50 | 4.05 | 3.90 | 4.30 | +0.75 | +22.73% | 10 | 15 | 30.48% |
| CERN210219P00085000 | 2021-01-15 3:30PM EST | 85.00 | 5.90 | 5.70 | 6.00 | -1.70 | -22.37% | 15 | 40 | 30.05% |
© 2021 Verizon Media. All rights reserved.
