NYSE - Delayed Quote USD
Core & Main, Inc. (CNM)
56.12
-0.60
(-1.06%)
At close: June 13 at 4:00:02 PM EDT
56.13
+0.01
+(0.02%)
After hours: June 13 at 5:29:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM250620C00025000 | 4/25/2025 3:31 PM | 25 | 27.75 | 26.30 | 30.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNM250620C00030000 | 5/16/2025 3:59 PM | 30 | 23.91 | 24.60 | 28.00 | 0.00 | 0.00% | 3 | 3 | 246.09% |
| CNM250620C00045000 | 11/15/2024 2:14 PM | 45 | 5.10 | 12.20 | 13.70 | 0.00 | 0.00% | - | 2 | 207.81% |
| CNM250620C00047500 | 6/4/2025 9:50 AM | 47.5 | 11.80 | 8.00 | 10.40 | 0.00 | 0.00% | 1 | 40 | 112.31% |
| CNM250620C00050000 | 6/11/2025 10:22 AM | 50 | 7.80 | 6.00 | 7.90 | 0.00 | 0.00% | 18 | 345 | 100.00% |
| CNM250620C00052500 | 6/4/2025 12:15 PM | 52.5 | 7.11 | 3.60 | 3.90 | 0.00 | 0.00% | 1 | 154 | 46.97% |
| CNM250620C00055000 | 6/11/2025 10:45 AM | 55 | 1.80 | 0.65 | 3.60 | -1.30 | -41.94% | 1 | 561 | 98.05% |
| CNM250620C00057500 | 6/13/2025 2:26 PM | 57.5 | 0.45 | 0.00 | 1.50 | -0.40 | -47.06% | 14 | 367 | 67.53% |
| CNM250620C00060000 | 6/13/2025 10:10 AM | 60 | 0.20 | 0.00 | 0.40 | -0.15 | -42.86% | 13 | 427 | 52.05% |
| CNM250620C00062500 | 6/11/2025 1:21 PM | 62.5 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 306 | 56.25% |
| CNM250620C00065000 | 6/13/2025 2:30 PM | 65 | 0.09 | 0.05 | 0.20 | 0.04 | 80.00% | 15 | 5,545 | 65.82% |
| CNM250620C00070000 | 6/11/2025 3:27 PM | 70 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 139 | 123.83% |
| CNM250620C00075000 | 6/11/2025 3:27 PM | 75 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 122 | 89.06% |
| CNM250620C00080000 | 6/9/2025 3:15 PM | 80 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 56 | 56 | 105.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM250620P00035000 | 3/28/2025 1:46 PM | 35 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CNM250620P00040000 | 6/9/2025 3:50 PM | 40 | 0.04 | 0.00 | 1.05 | 0.00 | 0.00% | 123 | 125 | 184.96% |
| CNM250620P00042500 | 4/7/2025 11:14 AM | 42.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CNM250620P00045000 | 6/10/2025 2:36 PM | 45 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2,713 | 129.69% |
| CNM250620P00047500 | 6/12/2025 10:45 AM | 47.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 3,734 | 67.97% |
| CNM250620P00050000 | 6/13/2025 3:28 PM | 50 | 0.05 | 0.00 | 0.15 | 0.02 | 66.67% | 165 | 9,465 | 50.39% |
| CNM250620P00052500 | 6/13/2025 3:59 PM | 52.5 | 0.15 | 0.00 | 0.20 | 0.03 | 25.00% | 2 | 277 | 42.19% |
| CNM250620P00055000 | 6/13/2025 3:26 PM | 55 | 0.65 | 0.55 | 0.75 | 0.25 | 62.50% | 122 | 969 | 40.04% |
| CNM250620P00057500 | 6/13/2025 10:50 AM | 57.5 | 1.90 | 1.65 | 3.30 | 0.65 | 52.00% | 6 | 1,237 | 54.05% |
| CNM250620P00060000 | 6/13/2025 3:34 PM | 60 | 4.25 | 3.60 | 4.20 | 0.75 | 21.43% | 9 | 334 | 48.15% |
| CNM250620P00062500 | 6/11/2025 2:04 PM | 62.5 | 5.50 | 6.00 | 7.00 | 0.00 | 0.00% | 2 | 27 | 51.37% |
| CNM250620P00065000 | 6/12/2025 11:22 AM | 65 | 8.00 | 8.10 | 9.50 | 0.00 | 0.00% | 7 | 7 | 100.10% |
| CNM250620P00070000 | 6/10/2025 3:59 PM | 70 | 11.91 | 13.00 | 15.10 | 0.00 | 0.00% | 4 | 2 | 96.48% |
| CNM250620P00075000 | 3/4/2025 12:58 PM | 75 | 27.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
FERG Ferguson Enterprises Inc.
212.85
-0.41%
AIT Applied Industrial Technologies, Inc.
225.66
-1.99%
WSO Watsco, Inc.
431.99
-2.51%
GWW W.W. Grainger, Inc.
1,064.23
-1.60%
REZI Resideo Technologies, Inc.
20.54
-2.56%
SITE SiteOne Landscape Supply, Inc.
118.77
-3.66%
FAST Fastenal Company
42.17
-1.61%
TITN Titan Machinery Inc.
19.32
-2.33%
POOL Pool Corporation
288.90
-2.34%
MSM MSC Industrial Direct Co., Inc.
81.01
-1.18%