Options Chain for CORE & MAIN INC CL A (CNM) - $57.32 as of 4/29/2024 6:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.00 | 34.20 | 29.25 | 0.00 | 0.00% | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 30.00 | 25.60 | 29.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 22.00 | 24.60 | 22.70 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/29/2024 3:59:52 PM EST |
| 40.00 | 15.30 | 19.50 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.88 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 45.00 | 12.00 | 14.00 | 11.43 | 0.00 | 0.00% | 0 | 8 | 1.27 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 50.00 | 5.80 | 7.90 | 6.53 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.97 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 55.00 | 3.00 | 3.20 | 3.17 | +0.41 | +14.86% | 1 | 478 | 0.30 | 0.76 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 0.45 | 0.60 | 0.45 | -0.04 | -8.17% | 5 | 1,442 | 0.28 | 0.26 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 364 | 0.36 | 0.02 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 50.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 190 | 0.48 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 55.00 | 0.45 | 0.60 | 0.65 | +0.05 | +8.34% | 30 | 628 | 0.29 | -0.24 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 2.90 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.74 | 0.09 | -0.03 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 7.40 | 9.70 | 6.78 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.02 | -0.01 | 4/9/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 11.00 | 14.40 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:52 PM EST |
| 75.00 | 17.40 | 17.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |