Cencora, Inc. (COR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 95.51% |
| COR240621C00145000 | 2023-12-27 11:32AM EDT | 145.00 | 62.10 | 72.50 | 77.30 | 0.00 | - | 1 | 2 | 92.38% |
| COR240621C00150000 | 2023-12-22 1:58PM EDT | 150.00 | 57.10 | 67.50 | 72.20 | 0.00 | - | 4 | 10 | 84.69% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COR240621C00165000 | 2024-05-20 2:35PM EDT | 165.00 | 55.48 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COR240621C00170000 | 2024-05-09 10:37AM EDT | 170.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COR240621C00175000 | 2024-01-09 11:43AM EDT | 175.00 | 40.80 | 56.00 | 60.80 | 0.00 | - | 2 | 4 | 129.41% |
| COR240621C00180000 | 2024-05-20 3:52PM EDT | 180.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| COR240621C00185000 | 2024-03-19 9:45AM EDT | 185.00 | 58.70 | 51.30 | 55.30 | 0.00 | - | 2 | 10 | 135.30% |
| COR240621C00190000 | 2024-05-20 2:35PM EDT | 190.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| COR240621C00195000 | 2024-04-30 1:20PM EDT | 195.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 0.00% |
| COR240621C00200000 | 2024-04-09 1:15PM EDT | 200.00 | 39.80 | 23.90 | 27.60 | 0.00 | - | 5 | 1,447 | 50.57% |
| COR240621C00210000 | 2024-05-17 3:31PM EDT | 210.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| COR240621C00220000 | 2024-05-20 1:04PM EDT | 220.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 43 | 1,754 | 0.00% |
| COR240621C00230000 | 2024-05-20 1:49PM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 958 | 3.13% |
| COR240621C00240000 | 2024-05-20 10:08AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 775 | 6.25% |
| COR240621C00250000 | 2024-05-08 11:10AM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 12.50% |
| COR240621C00260000 | 2024-05-06 9:38AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| COR240621C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
Putsfor21 June 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 | 157.91% |
| COR240621P00125000 | 2023-11-06 11:02AM EDT | 125.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 40 | 97.17% |
| COR240621P00140000 | 2023-10-23 9:31AM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| COR240621P00145000 | 2023-09-19 1:10PM EDT | 145.00 | 2.70 | 0.95 | 2.15 | 0.00 | - | 2 | 2 | 96.14% |
| COR240621P00150000 | 2023-10-25 11:04AM EDT | 150.00 | 2.10 | 0.55 | 1.30 | 0.00 | - | 1 | 0 | 80.18% |
| COR240621P00155000 | 2023-09-18 10:49AM EDT | 155.00 | 3.90 | 2.75 | 4.10 | 0.00 | - | 31 | 37 | 103.35% |
| COR240621P00160000 | 2024-01-31 12:38PM EDT | 160.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 50 | 110 | 70.07% |
| COR240621P00165000 | 2024-01-03 3:35PM EDT | 165.00 | 1.00 | 0.15 | 0.85 | 0.00 | - | 7 | 59 | 56.10% |
| COR240621P00170000 | 2023-11-28 3:39PM EDT | 170.00 | 2.25 | 1.60 | 2.25 | 0.00 | - | 1 | 1,449 | 69.68% |
| COR240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 3.10 | 1.45 | 1.80 | 0.00 | - | 3 | 236 | 60.85% |
| COR240621P00180000 | 2023-12-04 11:05AM EDT | 180.00 | 3.40 | 2.00 | 2.15 | 0.00 | - | 1 | 40 | 59.18% |
| COR240621P00185000 | 2024-05-08 11:28AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 12.50% |
| COR240621P00190000 | 2024-04-17 12:44PM EDT | 190.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 2 | 484 | 35.79% |
| COR240621P00195000 | 2024-05-20 9:43AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| COR240621P00200000 | 2024-05-15 10:44AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| COR240621P00210000 | 2024-05-20 9:43AM EDT | 210.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 832 | 3.13% |
| COR240621P00220000 | 2024-05-20 3:50PM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 92 | 2,476 | 0.39% |
| COR240621P00230000 | 2024-05-20 3:40PM EDT | 230.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| COR240621P00240000 | 2024-05-15 3:07PM EDT | 240.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 350 | 69 | 0.00% |
| COR240621P00250000 | 2024-04-30 1:28PM EDT | 250.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.