Log in

NASDAQ:CERNCerner Options Chain and Prices

$72.91
-0.17 (-0.23 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$72.59
Now: $72.91
$73.27
50-Day Range
$66.54
MA: $70.25
$73.41
52-Week Range
$53.08
Now: $72.91
$80.90
Volume1.43 million shs
Average Volume2.31 million shs
Market Capitalization$22.27 billion
P/E Ratio43.92
Dividend Yield0.99%
Beta0.86

Options Chain

Cerner (NASDAQ:CERN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$105.00$0.050Call0000
(+0)
1.14311
(+0.079947)
0.0130470
8/21/2020$100.00$0.050Call0001
(+0)
1.01215
(+0.071576)
0.0144850
8/21/2020$95.00$0.050Call00020
(+0)
0.871437
(+0.062625)
0.016480
8/21/2020$90.00$0.050Call0003
(+0)
0.718949
(+0.05291)
0.0194530
8/21/2020$85.00$0.050Call00012
(+0)
0.551786
(+0.042348)
0.0244490
8/21/2020$82.50$0.050Call0000
(+0)
0.4611930.0285390
8/21/2020$80.00$0.050Call0001601
(+0)
0.364578
(+0.030685)
0.0349450
8/21/2020$77.50$0.075Call000653
(+0)
0.282502
(+0.008984)
0.061690
8/21/2020$75.00$0.150Call542511027
(+10)
0.194054
(-0.058508)
0.14966311
8/21/2020$72.50$1.200Call661551794
(+3)
0.244239
(-0.031899)
0.57296419
8/21/2020$70.00$2.950Call11011426
(+8)
0.181125
(-0.114681)
0.9491592
8/21/2020$67.50$5.550Call1001058
(+0)
0.396131
(-0.0015)
0.9240731
8/21/2020$65.00$7.950Call0002
(+0)
0.425398
(-0.020696)
0.976090
8/21/2020$62.50$10.450Call0008
(+0)
0.548526
(-0.028989)
0.9805950
8/21/2020$60.00$12.950Call00023
(+0)
0.669517
(+0.095624)
0.9841560
8/21/2020$55.00$17.900Call0000
(+0)
0
8/21/2020$50.00$22.900Call0008
(+0)
0
8/21/2020$47.50$25.400Call0000
(+0)
0
8/21/2020$45.00$27.900Call0000
(+0)
0
8/21/2020$42.50$30.400Call0000
(+0)
0
8/21/2020$40.00$32.900Call0000
(+0)
0
8/21/2020$37.50$35.400Call0000
(+0)
0
8/21/2020$35.00$37.900Call0000
(+0)
0
8/21/2020$105.00$32.050Put0000
(+0)
0
8/21/2020$100.00$27.050Put0000
(+0)
0
8/21/2020$95.00$22.050Put0000
(+0)
0
8/21/2020$90.00$17.050Put0000
(+0)
0
8/21/2020$85.00$12.050Put0000
(+0)
0
8/21/2020$82.50$9.550Put0000
(+0)
0
8/21/2020$80.00$7.150Put0000
(+0)
0.379008
(+0.013321)
-0.9612840
8/21/2020$77.50$4.750Put0006
(+0)
0.338193
(+0.020904)
-0.9002110
8/21/2020$75.00$2.350Put0001
(+0)
0.235614
(-0.012698)
-0.8022790
8/21/2020$72.50$0.775Put130121340
(+3)
0.238592
(-0.019082)
-0.4258437
8/21/2020$70.00$0.250Put14014232
(+0)
0.296522
(-0.000203)
-0.1548733
8/21/2020$67.50$0.125Put8081303
(+0)
0.38886
(-0.025083)
-0.0694672
8/21/2020$65.00$0.075Put101116
(-2)
0.47766
(-0.024493)
-0.0371121
8/21/2020$62.50$0.100Put00059
(+0)
0.642548
(+0.058697)
-0.0366470
8/21/2020$60.00$0.050Put00038
(+0)
0.696832
(+0.039979)
-0.0185180
8/21/2020$55.00$0.025Put0005
(+0)
0.883594
(-0.024336)
-0.0081390
8/21/2020$50.00$0.025Put0000
(+0)
1.1375
(-0.0463)
-0.0061090
8/21/2020$47.50$0.025Put0000
(+0)
1.27969
(-0.051982)
-0.0055320
8/21/2020$45.00$0.025Put0000
(+0)
1.42318
(-0.055639)
-0.0048570
8/21/2020$42.50$0.050Put0000
(+0)
1.72812
(+0.098435)
-0.0077480
8/21/2020$40.00$0.050Put0001
(+0)
1.90315
(+0.118479)
-0.0071280
8/21/2020$37.50$0.050Put0000
(+0)
2.08906
(+0.131252)
-0.0065590
8/21/2020$35.00$0.050Put0000
(+0)
2.28111
(+0.14781)
-0.0059430
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.