UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.58 -1.05 (-1.27%) GOLD FUTURES
2,306.00 -51.70 (-2.19%) DOW
38,002.82 -383.27 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Cencora, Inc. (COR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240517C00125000 | 2023-12-13 4:26PM EDT | 125.00 | 80.80 | 93.80 | 98.50 | 0.00 | - | - | 1 | 0.00% |
| COR240517C00145000 | 2024-01-30 2:37PM EDT | 145.00 | 77.27 | 89.50 | 94.00 | 0.00 | - | 15 | 13 | 114.45% |
| COR240517C00160000 | 2023-11-15 12:40PM EDT | 160.00 | 38.00 | 43.10 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| COR240517C00165000 | 2023-11-15 1:07PM EDT | 165.00 | 34.20 | 38.30 | 42.00 | 0.00 | - | - | 7 | 0.00% |
| COR240517C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 32.70 | 50.10 | 54.90 | 0.00 | - | 1 | 6 | 0.00% |
| COR240517C00175000 | 2024-01-09 11:23AM EDT | 175.00 | 40.20 | 55.50 | 60.00 | 0.00 | - | 5 | 7 | 0.00% |
| COR240517C00180000 | 2023-12-21 10:55AM EDT | 180.00 | 27.10 | 40.20 | 44.00 | 0.00 | - | 8 | 39 | 0.00% |
| COR240517C00185000 | 2024-01-10 11:23AM EDT | 185.00 | 32.60 | 47.00 | 51.10 | 0.00 | - | 3 | 102 | 0.00% |
| COR240517C00190000 | 2024-01-31 10:32AM EDT | 190.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COR240517C00195000 | 2024-04-08 10:57AM EDT | 195.00 | 47.62 | 43.20 | 46.40 | 0.00 | - | 3 | 17 | 66.31% |
| COR240517C00200000 | 2024-02-07 10:54AM EDT | 200.00 | 40.50 | 38.90 | 42.00 | 0.00 | - | 1 | 93 | 67.18% |
| COR240517C00210000 | 2024-04-26 10:30AM EDT | 210.00 | 30.39 | 29.00 | 31.20 | 0.00 | - | 7 | 378 | 59.62% |
| COR240517C00220000 | 2024-04-12 12:41PM EDT | 220.00 | 16.70 | 19.20 | 21.40 | 0.00 | - | 3 | 117 | 45.97% |
| COR240517C00230000 | 2024-04-30 10:54AM EDT | 230.00 | 12.00 | 10.50 | 11.70 | +0.48 | +4.17% | 100 | 123 | 31.58% |
| COR240517C00240000 | 2024-04-30 11:37AM EDT | 240.00 | 4.95 | 4.80 | 5.20 | -0.35 | -6.60% | 2 | 1,087 | 27.81% |
| COR240517C00250000 | 2024-04-30 12:38PM EDT | 250.00 | 1.55 | 1.45 | 1.60 | -0.05 | -3.13% | 7 | 313 | 25.61% |
| COR240517C00260000 | 2024-04-30 11:02AM EDT | 260.00 | 0.35 | 0.25 | 0.40 | -0.02 | -5.41% | 1 | 130 | 25.59% |
| COR240517C00270000 | 2024-04-03 10:06AM EDT | 270.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 2 | 7 | 26.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240517P00150000 | 2023-10-23 10:32AM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COR240517P00155000 | 2023-11-01 2:27PM EDT | 155.00 | 2.45 | 0.45 | 1.20 | 0.00 | - | 182 | 313 | 112.65% |
| COR240517P00160000 | 2023-09-28 12:06PM EDT | 160.00 | 3.80 | 2.40 | 3.60 | 0.00 | - | 50 | 50 | 142.21% |
| COR240517P00165000 | 2024-02-20 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 85.60% |
| COR240517P00170000 | 2024-01-22 10:53AM EDT | 170.00 | 0.72 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 72.17% |
| COR240517P00175000 | 2023-11-30 11:11AM EDT | 175.00 | 2.35 | 0.75 | 2.30 | 0.00 | - | 1 | 3 | 97.75% |
| COR240517P00180000 | 2024-02-05 12:31PM EDT | 180.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 7 | 48 | 77.34% |
| COR240517P00185000 | 2024-01-31 10:53AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| COR240517P00190000 | 2024-04-17 12:43PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 236 | 48.83% |
| COR240517P00195000 | 2024-02-29 4:55PM EDT | 195.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 3 | 105 | 58.89% |
| COR240517P00200000 | 2024-03-05 4:51PM EDT | 200.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 245 | 52.91% |
| COR240517P00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 20 | 320 | 50.51% |
| COR240517P00220000 | 2024-04-29 11:42AM EDT | 220.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 13 | 212 | 29.69% |
| COR240517P00230000 | 2024-04-30 12:52PM EDT | 230.00 | 2.10 | 2.05 | 2.25 | -0.10 | -4.55% | 5 | 1,253 | 26.51% |
| COR240517P00240000 | 2024-04-30 12:52PM EDT | 240.00 | 5.90 | 5.90 | 6.00 | -0.10 | -1.67% | 40 | 938 | 24.76% |
| COR240517P00250000 | 2024-04-19 12:52PM EDT | 250.00 | 12.30 | 12.00 | 12.60 | 0.00 | - | 3 | 44 | 22.60% |
© 2024 Yahoo. All rights reserved.