NYSE - Delayed Quote USD

Cencora, Inc. (COR)

226.74 +2.70 (+1.21%)
At close: May 7 at 4:00 PM EDT
228.09 +1.35 (+0.60%)
Pre-Market: 7:35 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COR240517C00125000 12/13/2023 8:26 PM 125 80.80 93.80 98.50 0.00 0.00% - 1 0.00%
COR240517C00145000 1/30/2024 6:37 PM 145 77.27 89.50 94.00 0.00 0.00% 15 13 314.50%
COR240517C00160000 11/15/2023 4:40 PM 160 38.00 43.10 46.50 0.00 0.00% - 1 0.00%
COR240517C00165000 11/15/2023 5:07 PM 165 34.20 38.30 42.00 0.00 0.00% - 7 0.00%
COR240517C00170000 12/14/2023 2:34 PM 170 32.70 50.10 54.90 0.00 0.00% 1 6 0.00%
COR240517C00175000 1/9/2024 3:23 PM 175 40.20 55.50 60.00 0.00 0.00% 5 7 177.17%
COR240517C00180000 12/21/2023 2:55 PM 180 27.10 40.20 44.00 0.00 0.00% 8 39 0.00%
COR240517C00185000 1/10/2024 3:23 PM 185 32.60 47.00 51.10 0.00 0.00% 3 102 164.48%
COR240517C00190000 1/31/2024 2:32 PM 190 45.00 0.00 0.00 0.00 0.00% 1 48 0.00%
COR240517C00195000 4/8/2024 2:57 PM 195 47.62 0.00 0.00 0.00 0.00% 3 17 0.00%
COR240517C00200000 5/2/2024 6:39 PM 200 26.34 0.00 0.00 0.00 0.00% 1 85 0.00%
COR240517C00210000 5/7/2024 6:02 PM 210 15.19 0.00 0.00 0.00 0.00% 8 217 0.00%
COR240517C00220000 5/7/2024 7:47 PM 220 6.60 0.00 0.00 0.00 0.00% 4 116 0.00%
COR240517C00230000 5/7/2024 6:38 PM 230 0.70 0.00 0.00 0.00 0.00% 165 231 1.56%
COR240517C00240000 5/7/2024 6:25 PM 240 0.07 0.00 0.00 0.00 0.00% 1 1,125 6.25%
COR240517C00250000 5/7/2024 7:31 PM 250 0.08 0.00 0.00 0.00 0.00% 2 329 12.50%
COR240517C00260000 5/6/2024 4:08 PM 260 0.05 0.00 0.00 0.00 0.00% 1 125 12.50%
COR240517C00270000 5/1/2024 1:30 PM 270 0.05 0.00 0.00 0.00 0.00% 10 18 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COR240517P00150000 10/23/2023 2:32 PM 150 2.10 0.00 0.00 0.00 0.00% 1 2 50.00%
COR240517P00155000 11/1/2023 6:27 PM 155 2.45 0.45 1.20 0.00 0.00% 182 313 137.26%
COR240517P00160000 9/28/2023 4:06 PM 160 3.80 2.40 3.60 0.00 0.00% 50 50 174.15%
COR240517P00165000 2/20/2024 2:49 PM 165 0.05 0.00 0.75 0.00 0.00% 1 187 101.95%
COR240517P00170000 1/22/2024 2:53 PM 170 0.72 0.00 0.40 0.00 0.00% 5 26 84.57%
COR240517P00175000 11/30/2023 3:11 PM 175 2.35 0.75 2.30 0.00 0.00% 1 3 115.28%
COR240517P00180000 5/1/2024 2:20 PM 180 0.15 0.00 0.00 0.00 0.00% 3 51 25.00%
COR240517P00185000 1/31/2024 2:53 PM 185 0.45 0.00 0.00 0.00 0.00% 1 72 25.00%
COR240517P00190000 4/17/2024 4:43 PM 190 0.05 0.00 0.00 0.00 0.00% 2 236 25.00%
COR240517P00195000 2/29/2024 8:55 PM 195 0.60 0.05 1.45 0.00 0.00% 3 105 63.53%
COR240517P00200000 5/2/2024 2:18 PM 200 0.29 0.00 0.00 0.00 0.00% 1 246 12.50%
COR240517P00210000 5/6/2024 4:00 PM 210 0.25 0.00 0.00 0.00 0.00% 2 304 12.50%
COR240517P00220000 5/7/2024 7:04 PM 220 0.80 0.00 0.00 0.00 0.00% 113 380 3.13%
COR240517P00230000 5/3/2024 7:05 PM 230 7.39 0.00 0.00 0.00 0.00% 3 1,139 0.00%
COR240517P00240000 5/1/2024 2:53 PM 240 12.40 0.00 0.00 0.00 0.00% 500 597 0.00%
COR240517P00250000 4/19/2024 4:52 PM 250 12.30 0.00 0.00 0.00 0.00% 3 44 0.00%

Related Tickers

MCK McKesson Corporation
545.75
+2.31%
 
CAH Cardinal Health, Inc.
99.72
+1.15%
 
OMI Owens & Minor, Inc.
18.91
-1.61%
 
HSIC Henry Schein, Inc.
71.20
+3.90%
 
ZYXI Zynex, Inc.
10.94
+1.86%
 
PDCO Patterson Companies, Inc.
26.02
+1.01%
 
MCK.MX McKesson Corporation
8,870.63
0.00%
 
MCK.F McKesson Corporation
500.00
+0.70%
 
AHG Akso Health Group
0.8000
-7.89%
 
EBO.NZ EBOS Group Limited
35.19
-0.17%