NYSE - Nasdaq Real Time Price USD
48.44
-1.05
(-2.12%)
As of 2:29:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM250417C00030000 | 3/21/2025 3:12 PM | 30 | 18.67 | 17.70 | 20.60 | 0.00 | 0.00% | 3 | 3 | 513.67% |
| CNM250417C00037500 | 3/25/2025 9:31 AM | 37.5 | 11.80 | 10.20 | 13.10 | 0.00 | 0.00% | - | 0 | 319.14% |
| CNM250417C00040000 | 3/25/2025 9:31 AM | 40 | 8.40 | 7.70 | 10.60 | 0.00 | 0.00% | 2 | 4 | 259.77% |
| CNM250417C00042500 | 4/7/2025 1:46 PM | 42.5 | 4.10 | 5.60 | 7.20 | 0.00 | 0.00% | - | 8 | 172.46% |
| CNM250417C00045000 | 4/10/2025 3:55 PM | 45 | 3.49 | 3.10 | 4.70 | 0.00 | 0.00% | 1 | 110 | 118.75% |
| CNM250417C00047500 | 4/10/2025 2:07 PM | 47.5 | 2.30 | 0.95 | 1.70 | 0.00 | 0.00% | 1 | 380 | 54.00% |
| CNM250417C00050000 | 4/9/2025 2:00 PM | 50 | 1.00 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1,843 | 55.08% |
| CNM250417C00052500 | 4/11/2025 1:33 PM | 52.5 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 765 | 125.59% |
| CNM250417C00055000 | 4/4/2025 2:23 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 81 | 151.95% |
| CNM250417C00057500 | 3/26/2025 3:49 PM | 57.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 546 | 186.72% |
| CNM250417C00060000 | 4/15/2025 11:17 AM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 574 | 131.25% |
| CNM250417C00062500 | 3/25/2025 10:49 AM | 62.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 247.27% |
| CNM250417C00065000 | 3/25/2025 3:59 PM | 65 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 274.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNM250417P00032500 | 3/25/2025 9:49 AM | 32.5 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 234.38% |
| CNM250417P00035000 | 4/4/2025 10:17 AM | 35 | 0.23 | 0.00 | 0.05 | 0.00 | 0.00% | 532 | 532 | 195.31% |
| CNM250417P00037500 | 4/4/2025 2:55 PM | 37.5 | 0.23 | 0.00 | 1.05 | 0.00 | 0.00% | 268 | 550 | 291.02% |
| CNM250417P00040000 | 4/14/2025 12:14 PM | 40 | 0.27 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 512 | 231.64% |
| CNM250417P00042500 | 4/14/2025 12:14 PM | 42.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 211 | 161.33% |
| CNM250417P00045000 | 4/10/2025 3:55 PM | 45 | 0.81 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 825 | 160.16% |
| CNM250417P00047500 | 4/9/2025 2:04 PM | 47.5 | 1.00 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 618 | 59.18% |
| CNM250417P00050000 | 4/7/2025 11:14 AM | 50 | 4.90 | 1.65 | 2.05 | 0.00 | 0.00% | 2 | 366 | 58.59% |
| CNM250417P00052500 | 4/3/2025 10:01 AM | 52.5 | 5.45 | 3.00 | 4.70 | 0.00 | 0.00% | 20 | 26 | 138.67% |
| CNM250417P00055000 | 4/4/2025 1:46 PM | 55 | 9.92 | 4.50 | 7.80 | 0.00 | 0.00% | 1 | 1 | 237.11% |
| CNM250417P00057500 | 3/11/2025 11:43 AM | 57.5 | 10.90 | 7.70 | 10.60 | 0.00 | 0.00% | - | 0 | 134.38% |
Related Tickers
FERG Ferguson Enterprises Inc.
162.12
-2.20%
WSO Watsco, Inc.
497.32
-2.56%
SITE SiteOne Landscape Supply, Inc.
109.58
-3.81%
DSGR Distribution Solutions Group, Inc.
25.96
-3.98%
TITN Titan Machinery Inc.
15.81
-1.89%
AIT Applied Industrial Technologies, Inc.
214.29
-5.24%
POOL Pool Corporation
300.70
-2.04%
MSM MSC Industrial Direct Co., Inc.
75.50
-2.00%
WCC WESCO International, Inc.
146.55
-2.35%
WSO-B Watsco, Inc.
504.10
0.00%