Options Chain for CORE & MAIN INC CL A (CNM) - $56.75 as of 4/26/2024 3:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.70 | 35.00 | 29.25 | 0.00 | 0.00% | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 25.70 | 29.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 20.70 | 24.80 | 22.70 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 15.10 | 19.60 | 14.80 | 0.00 | 0.00% | 0 | 7 | 1.49 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 12.20 | 15.00 | 11.43 | 0.00 | 0.00% | 0 | 8 | 0.69 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 6.10 | 9.80 | 6.53 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.97 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 3.00 | 3.20 | 2.76 | +0.01 | +0.37% | 1 | 478 | 0.27 | 0.76 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.50 | 0.65 | 0.49 | -0.01 | -2.00% | 1 | 1,441 | 0.26 | 0.27 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 364 | 0.33 | 0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.05 | 0.35 | 0.10 | -0.07 | -41.18% | 13 | 180 | 0.40 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | -0.90 | -60.00% | 3 | 628 | 0.29 | -0.24 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 2.95 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.73 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 5.50 | 9.20 | 6.78 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.02 | -0.01 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 10.30 | 14.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 15.20 | 17.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |