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

Calls

In The Money

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%

Puts

In The Money

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