NYSE - Delayed Quote USD

Cencora, Inc. (COR)

239.76 +1.81 (+0.76%)
At close: April 25 at 4:00 PM 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 0.00%
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 0.00%
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 0.00%
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 0 0.00%
COR240517C00200000 2/7/2024 2:54 PM 200 40.50 38.90 42.00 0.00 0.00% 1 93 65.11%
COR240517C00210000 4/25/2024 7:46 PM 210 30.42 0.00 0.00 0.00 0.00% 1 0 0.00%
COR240517C00220000 4/12/2024 4:41 PM 220 16.70 0.00 0.00 0.00 0.00% 3 0 0.00%
COR240517C00230000 4/25/2024 2:23 PM 230 11.30 0.00 0.00 0.00 0.00% 1 0 0.00%
COR240517C00240000 4/25/2024 5:58 PM 240 5.92 0.00 0.00 0.00 0.00% 44 0 0.20%
COR240517C00250000 4/25/2024 3:59 PM 250 1.97 0.00 0.00 0.00 0.00% 23 0 3.13%
COR240517C00260000 4/23/2024 7:52 PM 260 0.27 0.00 0.00 0.00 0.00% 3 0 6.25%
COR240517C00270000 4/3/2024 2:06 PM 270 0.40 0.00 0.00 0.00 0.00% 2 0 12.50%

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% 182 313 102.78%
COR240517P00160000 9/28/2023 4:06 PM 160 3.80 2.40 3.60 0.00 0.00% 50 50 129.74%
COR240517P00165000 2/20/2024 2:49 PM 165 0.05 0.00 0.75 0.00 0.00% 1 187 78.32%
COR240517P00170000 1/22/2024 2:53 PM 170 0.72 0.00 0.40 0.00 0.00% 5 26 66.11%
COR240517P00175000 11/30/2023 3:11 PM 175 2.35 0.75 2.30 0.00 0.00% 1 3 89.45%
COR240517P00180000 2/5/2024 4:31 PM 180 0.58 0.00 1.50 0.00 0.00% 7 48 70.90%
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 0 25.00%
COR240517P00195000 2/29/2024 8:55 PM 195 0.60 0.05 1.45 0.00 0.00% 3 105 54.27%
COR240517P00200000 3/5/2024 8:51 PM 200 0.70 0.05 0.75 0.00 0.00% 1 245 48.88%
COR240517P00210000 4/18/2024 7:44 PM 210 0.50 0.00 0.00 0.00 0.00% 1 0 12.50%
COR240517P00220000 4/25/2024 1:56 PM 220 0.80 0.00 0.00 0.00 0.00% 7 0 6.25%
COR240517P00230000 4/25/2024 6:06 PM 230 1.85 0.00 0.00 0.00 0.00% 2 0 3.13%
COR240517P00240000 4/25/2024 2:23 PM 240 6.20 0.00 0.00 0.00 0.00% 2 0 0.00%
COR240517P00250000 4/19/2024 4:52 PM 250 12.30 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

MCK McKesson Corporation
539.94
+0.84%
 
CAH Cardinal Health, Inc.
103.81
+0.26%
 
HSIC Henry Schein, Inc.
72.82
-0.53%
 
PDCO Patterson Companies, Inc.
25.80
-1.45%
 
OMI Owens & Minor, Inc.
24.12
-2.51%
 
ZYXI Zynex, Inc.
10.94
-2.58%
 
MCK.DU McKesson Corp
502.60
-0.08%
 
MCK.F McKesson Corporation
503.80
+1.35%
 
UPR.IR Uniphar plc
2.5250
+0.60%
 
EDAP EDAP TMS S.A.
7.40
+8.19%