Options Chain for CORE & MAIN INC CL A (CNM) - $44.92 as of 11/20/2024 3:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.10 | 27.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 21.30 | 25.00 | 19.45 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 17.90 | 22.50 | 18.05 | 0.00 | 0.00% | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 15.60 | 20.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 12.90 | 17.50 | 12.55 | 0.00 | 0.00% | 0 | 8 | 1.70 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 10.40 | 14.50 | 14.25 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.97 | 0.01 | -0.01 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 8.40 | 11.80 | 5.30 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.93 | 0.02 | -0.02 | 9/10/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 7.60 | 8.70 | 7.10 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.87 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 5.70 | 6.10 | 5.90 | +1.80 | +43.91% | 3 | 277 | 0.59 | 0.78 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 4.10 | 5.80 | 4.47 | +0.37 | +9.03% | 1 | 386 | 0.58 | 0.66 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 2.75 | 2.90 | 2.96 | +0.16 | +5.72% | 54 | 2,105 | 0.57 | 0.52 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 1.70 | 1.85 | 1.99 | 0.00 | 0.00% | 0 | 865 | 0.55 | 0.39 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 1.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 1,169 | 0.54 | 0.26 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 0.50 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 208 | 0.53 | 0.16 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.52 | 0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 6 | 19 | 0.51 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.65 | 0.03 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 62.50 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 54 | 0.94 | 0.02 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.01 | 0.01 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 711 | 1.15 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,156 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:52 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 | 0.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.03 | 0.01 | -0.01 | 10/15/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 280 | 0.64 | -0.07 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 0.45 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 2,352 | 0.59 | -0.13 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.65 | 1.10 | 0.95 | -0.36 | -27.49% | 1 | 1,936 | 0.54 | -0.22 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 1.55 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 1,654 | 0.55 | -0.34 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 2.85 | 3.00 | 2.80 | -0.13 | -4.44% | 100 | 1,272 | 0.55 | -0.48 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 4.30 | 4.50 | 4.10 | -0.10 | -2.39% | 12 | 801 | 0.55 | -0.61 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 6.00 | 6.30 | 8.00 | 0.00 | 0.00% | 0 | 243 | 0.53 | -0.74 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 6.80 | 10.20 | 7.50 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.84 | 0.04 | -0.03 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 9.30 | 12.00 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.90 | 0.03 | -0.02 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 12.10 | 14.40 | 7.20 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.95 | 0.02 | -0.01 | 7/17/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 14.30 | 16.20 | 13.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.97 | 0.01 | -0.01 | 6/11/2024 | 11/20/2024 3:59:52 PM EST |
| 62.50 | 16.30 | 20.30 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 8/28/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 19.10 | 22.20 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 23.40 | 27.10 | 21.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 28.90 | 32.20 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 33.30 | 37.10 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 39.10 | 42.10 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 43.40 | 47.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |