Advertisement

U.S. Markets open in 6 hrs 46 mins

S&P Futures
3,920.00
-2.75(-0.07%)
Dow Futures
31,424.00
-16.00(-0.05%)
Nasdaq Futures
11,907.00
-28.50(-0.24%)
Russell 2000 Futures
1,775.00
+2.20(+0.12%)
Crude Oil
110.38
+0.79(+0.72%)
Gold
1,811.50
-4.40(-0.24%)

Advertisement

Cerner Corporation (CERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

93.97

-0.27

(-0.29%)

At close: 04:00PM EDT

93.79

-0.18

(-0.19%)

After hours:

07:40PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
CERN220617C00062500	2021-12-16 2:26PM EDT	62.50	18.70	28.70	32.40	-	1	0	105.08%
CERN220617C00067500	2021-12-17 11:01AM EDT	67.50	21.81	23.60	27.40	-	1	1	89.06%
CERN220617C00070000	2021-12-15 1:17PM EDT	70.00	10.80	21.20	24.90	-	1	2	81.40%
CERN220617C00072500	2021-11-30 2:20PM EDT	72.50	5.00	18.90	23.30	-	2	21	91.46%
CERN220617C00075000	2021-12-21 4:50PM EDT	75.00	16.10	16.20	20.30	-	5	37	74.37%
CERN220617C00077500	2021-11-05 3:43PM EDT	77.50	4.80	2.40	6.50	-	10	11	0.00%
CERN220617C00080000	2022-01-04 3:36PM EDT	80.00	13.60	11.50	15.40	-	11	55	60.47%
CERN220617C00082500	2021-12-21 3:59PM EDT	82.50	10.70	9.10	12.90	-	4	5	52.69%
CERN220617C00085000	2021-12-21 2:36PM EDT	85.00	7.20	6.60	10.50	-	33	42	46.19%
CERN220617C00090000	2021-12-29 10:58AM EDT	90.00	4.40	3.00	5.70	-	1	121	31.82%
CERN220617C00095000	2022-01-03 3:37PM EDT	95.00	0.80	0.40	0.50	-	18	740	8.56%
CERN220617C00100000	2022-01-04 1:04PM EDT	100.00	1.75	0.00	2.15	-	2	122	40.99%
CERN220617C00105000	2021-12-17 1:50PM EDT	105.00	1.65	0.00	2.15	-	1	1	54.20%
CERN220617C00115000	2021-12-20 12:54PM EDT	115.00	0.20	0.00	2.10	-	-	3	59.91%

PutsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CERN220617P00050000	2021-12-13 12:10PM EDT	50.00	0.55	0.00	2.10	0.00	-	2	0	154.98%
CERN220617P00055000	2022-01-05 2:34PM EDT	55.00	0.15	0.00	0.15	+0.05	+50.00%	3	64	83.59%
CERN220617P00060000	2021-12-20 1:44PM EDT	60.00	0.20	0.00	2.00	0.00	-	1	32	115.63%
CERN220617P00062500	2022-01-05 2:35PM EDT	62.50	0.50	0.00	0.50	-1.15	-69.70%	12	18	79.20%
CERN220617P00065000	2021-12-15 1:54PM EDT	65.00	1.80	0.00	2.05	0.00	-	10	40	99.51%
CERN220617P00067500	2021-12-15 10:50AM EDT	67.50	2.65	0.00	2.10	0.00	-	2	21	92.09%
CERN220617P00070000	2021-12-15 10:51AM EDT	70.00	3.30	0.00	2.15	0.00	-	2	16	84.79%
CERN220617P00072500	2021-12-17 3:28PM EDT	72.50	1.32	0.00	1.65	0.00	-	13	23	71.48%
CERN220617P00075000	2021-12-17 4:31PM EDT	75.00	1.40	0.00	2.25	0.00	-	2	7	70.51%
CERN220617P00077500	2021-12-13 4:06PM EDT	77.50	7.30	0.00	2.30	0.00	-	-	1	63.43%
CERN220617P00080000	2022-01-05 2:35PM EDT	80.00	0.90	0.00	0.90	+0.85	+1,700.00%	21	23	51.61%
CERN220617P00082500	2022-01-05 12:23PM EDT	82.50	0.50	0.05	0.55	-2.30	-82.14%	11	2	38.14%
CERN220617P00085000	2022-01-05 2:34PM EDT	85.00	0.75	0.20	0.90	+0.05	+7.14%	2	21	37.40%
CERN220617P00090000	2022-01-04 4:28PM EDT	90.00	1.00	1.15	1.45	0.00	-	23	978	28.81%

Advertisement