Cencora, Inc. (COR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR241220C00115000 | 2023-10-04 1:00PM EDT | 115.00 | 73.30 | 85.60 | 88.20 | 0.00 | - | 1 | 4 | 0.00% |
| COR241220C00120000 | 2023-11-16 4:35PM EDT | 120.00 | 82.47 | 82.50 | 87.00 | 0.00 | - | 17 | 18 | 0.00% |
| COR241220C00125000 | 2023-09-18 3:46PM EDT | 125.00 | 61.70 | 71.00 | 73.50 | 0.00 | - | - | 3 | 0.00% |
| COR241220C00135000 | 2024-03-18 1:58PM EDT | 135.00 | 108.73 | 105.10 | 108.60 | 0.00 | - | 2 | 1 | 92.96% |
| COR241220C00145000 | 2023-10-05 10:32AM EDT | 145.00 | 50.90 | 56.10 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| COR241220C00150000 | 2023-11-08 2:05PM EDT | 150.00 | 55.80 | 57.10 | 61.50 | 0.00 | - | 50 | 45 | 0.00% |
| COR241220C00155000 | 2023-09-28 1:00PM EDT | 155.00 | 41.60 | 44.50 | 45.70 | 0.00 | - | 1 | 4 | 0.00% |
| COR241220C00160000 | 2024-03-20 10:15AM EDT | 160.00 | 87.98 | 81.20 | 85.80 | 0.00 | - | 9 | 4 | 75.28% |
| COR241220C00165000 | 2023-11-30 4:54PM EDT | 165.00 | 48.70 | 47.80 | 50.00 | 0.00 | - | 5 | 3 | 0.00% |
| COR241220C00170000 | 2023-10-31 12:23PM EDT | 170.00 | 30.50 | 42.20 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| COR241220C00175000 | 2023-12-07 1:54PM EDT | 175.00 | 38.30 | 43.80 | 47.50 | 0.00 | - | 3 | 122 | 0.00% |
| COR241220C00180000 | 2023-11-09 12:19PM EDT | 180.00 | 33.50 | 33.30 | 37.00 | 0.00 | - | 1 | 12 | 0.00% |
| COR241220C00185000 | 2023-11-01 9:32AM EDT | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| COR241220C00190000 | 2024-01-30 4:37PM EDT | 190.00 | 40.80 | 53.30 | 54.80 | 0.00 | - | 1 | 398 | 53.25% |
| COR241220C00195000 | 2024-02-08 10:56AM EDT | 195.00 | 48.38 | 50.90 | 52.80 | 0.00 | - | 1 | 2,256 | 54.53% |
| COR241220C00200000 | 2023-11-16 11:52AM EDT | 200.00 | 19.46 | 18.40 | 21.20 | 0.00 | - | 2 | 450 | 0.00% |
| COR241220C00210000 | 2024-01-17 2:34PM EDT | 210.00 | 27.20 | 34.50 | 36.50 | 0.00 | - | 2,000 | 2,340 | 42.62% |
| COR241220C00220000 | 2024-05-22 9:32AM EDT | 220.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COR241220C00230000 | 2024-05-30 3:20PM EDT | 230.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COR241220C00240000 | 2024-05-24 12:35PM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| COR241220C00250000 | 2024-05-24 2:22PM EDT | 250.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COR241220C00260000 | 2024-04-04 2:10PM EDT | 260.00 | 11.90 | 3.00 | 3.50 | 0.00 | - | 5 | 112 | 20.14% |
| COR241220C00270000 | 2024-04-09 2:16PM EDT | 270.00 | 6.40 | 1.10 | 1.90 | 0.00 | - | 12 | 79 | 19.34% |
| COR241220C00280000 | 2024-04-22 12:26PM EDT | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COR241220C00290000 | 2024-03-19 3:03PM EDT | 290.00 | 3.05 | 2.25 | 2.85 | 0.00 | - | 1 | 1 | 27.45% |
| COR241220C00320000 | 2024-04-04 2:10PM EDT | 320.00 | 0.70 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 30.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COR241220P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.52% |
| COR241220P00115000 | 2024-04-08 3:35PM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 13 | 14 | 56.23% |
| COR241220P00120000 | 2023-08-04 3:28PM EDT | 120.00 | 3.40 | 1.40 | 4.50 | +3.40 | - | - | 1 | 62.57% |
| COR241220P00130000 | 2023-09-14 11:16AM EDT | 130.00 | 3.30 | 2.20 | 2.60 | 0.00 | - | 1 | 334 | 53.14% |
| COR241220P00135000 | 2023-08-29 10:09AM EDT | 135.00 | 3.80 | 1.90 | 4.50 | 0.00 | - | - | 102 | 54.00% |
| COR241220P00140000 | 2023-12-07 10:49AM EDT | 140.00 | 1.90 | 0.90 | 2.50 | 0.00 | - | 26 | 35 | 47.73% |
| COR241220P00145000 | 2024-05-01 3:33PM EDT | 145.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 15 | 308 | 44.19% |
| COR241220P00150000 | 2023-11-13 11:14AM EDT | 150.00 | 3.30 | 1.45 | 2.45 | 0.00 | - | 8 | 57 | 41.92% |
| COR241220P00155000 | 2023-12-07 1:56PM EDT | 155.00 | 3.20 | 1.95 | 2.80 | 0.00 | - | 8 | 12 | 40.70% |
| COR241220P00160000 | 2024-01-17 2:34PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,031 | 12.50% |
| COR241220P00165000 | 2023-12-08 10:47AM EDT | 165.00 | 4.20 | 2.80 | 3.20 | 0.00 | - | 1 | 136 | 36.85% |
| COR241220P00170000 | 2024-02-20 4:52PM EDT | 170.00 | 1.42 | 0.00 | 3.10 | 0.00 | - | 4 | 546 | 33.91% |
| COR241220P00175000 | 2024-04-23 11:03AM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14,113 | 6.25% |
| COR241220P00180000 | 2024-03-13 2:24PM EDT | 180.00 | 1.70 | 1.70 | 2.30 | 0.00 | - | 7 | 57 | 26.30% |
| COR241220P00185000 | 2024-04-15 9:47AM EDT | 185.00 | 2.20 | 1.40 | 1.80 | 0.00 | - | 10 | 46 | 22.30% |
| COR241220P00190000 | 2024-02-27 11:48AM EDT | 190.00 | 2.65 | 1.65 | 2.25 | 0.00 | - | 1 | 222 | 21.50% |
| COR241220P00195000 | 2024-05-15 1:46PM EDT | 195.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| COR241220P00200000 | 2024-05-22 1:14PM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| COR241220P00210000 | 2024-05-10 3:36PM EDT | 210.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COR241220P00220000 | 2024-05-10 3:35PM EDT | 220.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COR241220P00230000 | 2024-05-10 3:50PM EDT | 230.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COR241220P00240000 | 2024-04-16 3:39PM EDT | 240.00 | 14.60 | 19.30 | 21.10 | 0.00 | - | 2 | 109 | 19.32% |
| COR241220P00260000 | 2023-08-31 9:37AM EDT | 260.00 | 82.00 | 77.90 | 82.50 | 0.00 | - | - | 0 | 87.84% |
| COR241220P00300000 | 2023-12-14 10:34AM EDT | 300.00 | 103.00 | 78.00 | 83.00 | 0.00 | - | - | 0 | 44.87% |
© 2024 Yahoo. All rights reserved.