Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CORE (CORE-MARK HOLDING CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CORE  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

47.15 

 CORE-MARK HOLDING CO       CHANGE

0.80 

 HIGH 47.16   LOW 46.47   DIVIDEND DATE 2017-08-25 
 OPEN 46.51   CLOSE 46.35   DIVIDEND AMOUNT 0.09 
 BID 0.00   ASK 0.00   YIELD 1.34 
 VOLUME 228,936   SPLIT DATE  2016-06-28   DATE/TIME: 2021-06-11 
 OPTION VOLUME 13   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.36 
Data used in the screeners below are delayed from May 20, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CORE  47    CORE  Aug 20 '21  40.00  8.00  1.00  2.13%    0.39  2
 CORE  47    CORE  Jun 18 '21  50.00  0.75  0.75  1.60%    0.35  0
 CORE  47    CORE  Jun 18 '21  45.00  2.95  0.95  2.02%    0.34  0
 CORE  47    CORE  Nov 19 '21  40.00  8.30  1.30  2.77%    0.31  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CORE  Aug 20 '21  40.00   C  8.00    CORE  Aug 20 '21  40.00   P  0.60    8.60  7.00
 CORE  Nov 19 '21  40.00   C  8.30    CORE  Nov 19 '21  40.00   P  0.65    8.95  7.00
 CORE  Nov 19 '21  45.00   C  4.47    CORE  Nov 19 '21  45.00   P  2.48    6.95  2.00
 CORE  Aug 20 '21  45.00   C  3.20    CORE  Aug 20 '21  45.00   P  1.40    4.60  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CORE  Aug 20 '21  40.00   C  8.00    CORE  Aug 20 '21  45.00   C  3.20    4.80  5.00
 CORE  Aug 20 '21  40.00   C  8.00    CORE  Aug 20 '21  50.00   C  1.10    6.90  10.00
 CORE  Nov 19 '21  40.00   C  8.30    CORE  Nov 19 '21  50.00   C  1.90    6.40  10.00
 CORE  Nov 19 '21  40.00   C  8.30    CORE  Nov 19 '21  45.00   C  4.47    3.83  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CORE  Jun 18 '21  55.00   C  0.36    CORE  Jun 18 '21  45.00   C  2.95    -2.59  10.00
 CORE  Aug 20 '21  50.00   C  1.10    CORE  Aug 20 '21  45.00   C  3.20    -2.10  5.00
 CORE  Jun 18 '21  50.00   C  0.75    CORE  Jun 18 '21  45.00   C  2.95    -2.20  5.00
 CORE  Nov 19 '21  50.00   C  1.90    CORE  Nov 19 '21  45.00   C  4.47    -2.57  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CORE  Aug 20 '21  35.00   P  0.38    CORE  Aug 20 '21  45.00   P  1.40    -1.02  10.00
 CORE  Nov 19 '21  35.00   P  0.60    CORE  Nov 19 '21  40.00   P  0.65    -0.05  5.00
 CORE  Aug 20 '21  35.00   P  0.38    CORE  Aug 20 '21  40.00   P  0.60    -0.22  5.00
 CORE  Nov 19 '21  35.00   P  0.60    CORE  Nov 19 '21  45.00   P  2.48    -1.88  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CORE  Jun 18 '21  45.00   C  2.95    CORE  Aug 20 '21  45.00   C  3.20    -0.25  2
 CORE  Jun 18 '21  50.00   C  0.75    CORE  Nov 19 '21  50.00   C  1.90    -1.15  5
 CORE  Jun 18 '21  50.00   C  0.75    CORE  Aug 20 '21  50.00   C  1.10    -0.35  2
 CORE  Jun 18 '21  45.00   C  2.95    CORE  Nov 19 '21  45.00   C  4.47    -1.52  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CORE  Jun 18 '21  40.00   P  0.15    CORE  Nov 19 '21  40.00   P  0.65    -0.50  5
 CORE  Aug 20 '21  40.00   P  0.60    CORE  Nov 19 '21  40.00   P  0.65    -0.05  3
 CORE  Jun 18 '21  40.00   P  0.15    CORE  Aug 20 '21  40.00   P  0.60    -0.45  2
 CORE  Aug 20 '21  45.00   P  1.40    CORE  Nov 19 '21  45.00   P  2.48    -1.08  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.