Options Chain for CORE & MAIN INC CL A (CNM) - $54.64 as of 2/4/2025 9:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.00 | 37.40 | 35.00 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 30.50 | 35.00 | 32.80 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 28.50 | 32.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 27.50 | 26.30 | 30.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 23.50 | 27.50 | 15.05 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 21.40 | 24.90 | 8.60 | 0.00 | 0.00% | 0 | 54 | 1.20 | 0.99 | 0.00 | -0.01 | 9/11/2024 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 18.00 | 22.40 | 6.90 | 0.00 | 0.00% | 0 | 133 | 1.02 | 0.98 | 0.00 | -0.02 | 9/11/2024 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 16.30 | 20.00 | 8.70 | 0.00 | 0.00% | 0 | 60 | 0.92 | 0.96 | 0.01 | -0.02 | 11/18/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 14.00 | 17.50 | 15.30 | 0.00 | 0.00% | 0 | 61 | 1.12 | 0.94 | 0.01 | -0.03 | 1/15/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 10.30 | 15.00 | 14.57 | 0.00 | 0.00% | 0 | 141 | 0.64 | 0.89 | 0.01 | -0.04 | 12/3/2024 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 8.80 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 119 | 0.69 | 0.86 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 6.40 | 10.30 | 8.40 | 0.00 | 0.00% | 0 | 91 | 0.62 | 0.80 | 0.02 | -0.04 | 1/16/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 4.00 | 6.20 | 6.89 | 0.00 | 0.00% | 0 | 97 | 0.20 | 0.74 | 0.03 | -0.04 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 2.75 | 4.50 | 4.20 | -1.63 | -27.96% | 7 | 19 | 0.26 | 0.66 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 1.80 | 4.30 | 2.50 | -1.20 | -32.44% | 1 | 331 | 0.44 | 0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 0.80 | 3.50 | 1.85 | -0.55 | -22.92% | 1 | 120 | 0.40 | 0.42 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.20 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 94 | 0.30 | 0.31 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 0.25 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 133 | 0.33 | 0.23 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 255 | 0.34 | 0.17 | 0.03 | -0.03 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.07 | 0.02 | -0.01 | 12/9/2024 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 72 | 0.68 | 0.03 | 0.01 | -0.01 | 12/4/2024 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.95 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 2/4/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 19 | 1.16 | -0.01 | 0.00 | -0.01 | 9/12/2024 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 340 | 0.88 | -0.02 | 0.00 | -0.02 | 12/17/2024 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 0.05 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 153 | 0.70 | -0.04 | 0.01 | -0.02 | 11/6/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 1.20 | 2.66 | 0.00 | 0.00% | 0 | 90 | 0.68 | -0.06 | 0.01 | -0.03 | 11/11/2024 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 265 | 0.47 | -0.11 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.10 | 1.15 | 0.26 | 0.00 | 0.00% | 0 | 374 | 0.50 | -0.14 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 0.15 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 547 | 0.39 | -0.20 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.75 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 89 | 0.38 | -0.26 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 1.55 | 1.85 | 1.78 | 0.00 | 0.00% | 0 | 116 | 0.38 | -0.34 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 2.60 | 3.00 | 2.20 | 0.00 | 0.00% | 0 | 148 | 0.38 | -0.46 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 4.00 | 6.40 | 3.10 | 0.00 | 0.00% | 0 | 96 | 0.50 | -0.58 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 5.50 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 42 | 0.34 | -0.69 | 0.05 | -0.04 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 5.70 | 10.40 | % | 0 | 0 | 0.52 | -0.77 | 0.04 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 8.10 | 12.40 | % | 0 | 0 | 0.53 | -0.83 | 0.03 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 13.40 | 17.40 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 18.00 | 21.80 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 23.80 | 26.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |