# Quote for CORD (CORD) > CORD stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for CORD. Quote as of Nov 13, 2026 (end of day). | Field | Value | |---|---| | Last | 4.14 | | Change | +0.47 | | Open | 3.76 | | Previous | 3.67 | | High | 4.64 | | Low | 3.72 | | Bid | - | | Ask | - | | Volume | 29,363,258 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 194.5% | | Hist Vol | 206.2% | | Opt Volume | 933 | | Open Int | 12,712 | ## Option strategies The best candidates for CORD from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00008000) | 0.90 | 0.90 | 14.38% | 0 | 2.10 | | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00007000) | 1.12 | 1.12 | 17.89% | 0 | 2.02 | | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00006000) | 1.42 | 1.16 | 18.53% | 0 | 1.92 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00005000) | 1.91 | 0.65 | 10.38% | 0 | 1.92 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00007000) | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00007000) | 3.22 | 0.74 | | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00006000) | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00006000) | 2.87 | 0.26 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00005000) | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00005000) | 2.71 | 1.26 | | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218C00005000) | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00005000) | 3.61 | 1.26 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00009000) | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00007000) | 2.33 | 2.00 | | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00009000) | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00005000) | 3.50 | 4.00 | | [Jan 15 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115P00008000) | [Jan 15 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115P00005000) | 2.35 | 3.00 | | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00007000) | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00005000) | 1.30 | 2.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Mar 19 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270319C00005000) | [Mar 19 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270319C00006000) | 0.83 | 1.00 | | [Mar 19 '27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270319C00004000) | [Mar 19 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270319C00006000) | 1.18 | 2.00 | | [Jan 15 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115C00005000) | [Jan 15 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115C00007000) | 1.04 | 2.00 | | [Jan 21 '28 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20280121C00004000) | [Jan 21 '28 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20280121C00005000) | 0.72 | 1.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 21 '28 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20280121C00009000) | [Jan 21 '28 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20280121C00005000) | -0.48 | 4.00 | | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00008000) | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00005000) | -1.01 | 3.00 | | [Jan 15 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115C00008000) | [Jan 15 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115C00005000) | -0.80 | 3.00 | | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00008000) | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00006000) | -0.52 | 2.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00005000) | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00007000) | -1.18 | 2.00 | | [Jan 15 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115P00006000) | [Jan 15 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115P00008000) | -1.42 | 2.00 | | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00006000) | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00007000) | -0.65 | 1.00 | | [Nov 20 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00004000) | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00005000) | -0.45 | 1.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00007000) | [Jan 21 '28 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20280121C00007000) | -1.78 | 14 | | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00008000) | [Jan 21 '28 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20280121C00008000) | -2.10 | 14 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00005000) | [Jan 21 '28 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20280121C00005000) | -1.47 | 14 | | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120C00006000) | [Jun 17 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270617C00006000) | -0.88 | 7 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00006000) | [Mar 19 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270319P00006000) | -1.28 | 4 | | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261218P00005000) | [Jan 15 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115P00005000) | -0.05 | 1 | | [Jan 15 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115P00006000) | [Mar 19 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270319P00006000) | -0.35 | 2 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20261120P00005000) | [Jan 15 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CORD%20%20270115P00005000) | -0.65 | 2 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/CORD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CORD.md?op=calendarp) ## More for CORD - [Quote](https://www.optionistics.com/quotes/stock-quotes/CORD.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CORD.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CORD.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CORD) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CORD.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CORD.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CORD.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CORD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt