Bulletin
Investor Alert

Cerner Corp.

NAS: CERN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:03 p.m.

/zigman2/quotes/209885277/composite

$

72.30

Change

0.00 0.00%

Volume

Volume 21,478

Quotes are delayed by 20 min

/zigman2/quotes/209885277/composite

Previous close

$ 73.49

$ 72.30

Change

-1.19 -1.62%

Day low

Day high

$72.11

$74.13

Open

52 week low

52 week high

$67.96

$84.20

Open

OPTION CHAIN FOR CERNER CORP.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.80 37.00 37.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 30.30 34.50 40.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 27.80 32.40 42.50 quote 0.10 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 25.30 29.50 45.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 22.90 26.90 47.50 quote 0.35 0.00 0.00 0.00 2.15 10.00
quote 0.00 0.00 0.00 20.40 24.40 50.00 quote 0.30 0.00 0.00 0.00 2.15 1.00
quote 16.50 0.00 0.00 15.40 19.50 9.00 55.00 quote 0.50 0.00 0.00 0.00 2.15 3.00
quote 12.10 0.00 0.00 12.00 13.70 66.00 60.00 quote 0.05 0.00 0.00 0.05 1.05 51.00
quote 0.00 0.00 0.00 8.00 12.30 62.50 quote 0.20 0.00 0.00 0.00 1.10 17.00
quote 9.70 0.00 0.00 5.40 9.90 10.00 65.00 quote 0.20 -0.03 1.00 0.10 0.65 59.00
quote 7.00 0.00 0.00 4.80 6.40 1.00 67.50 quote 0.45 0.20 9.00 0.20 0.60 383.00
quote 4.00 -1.00 2.00 1.65 5.50 27.00 70.00 quote 0.90 0.35 23.00 0.25 1.45 85.00
72.30 Current price as of 11/26/2021 01:00:01 PM
quote 2.90 0.75 2.00 1.70 2.75 125.00 72.50 quote 1.75 0.50 37.00 1.65 2.65 181.00
quote 0.90 0.00 26.00 0.60 1.10 1,022 75.00 quote 3.10 0.30 5.00 3.20 3.70 259.00
quote 0.44 0.11 1.00 0.20 0.45 540.00 77.50 quote 3.95 0.00 0.00 3.60 7.00 231.00
quote 0.18 -0.02 1.00 0.10 0.50 1,174 80.00 quote 6.28 2.88 1.00 5.50 9.40 476.00
quote 0.15 -0.50 1.00 0.00 0.30 267.00 82.50 quote 8.90 0.00 0.00 8.40 12.30 54.00
quote 0.25 -0.01 4.00 0.00 0.50 342.00 85.00 quote 0.00 0.00 0.00 10.80 14.90
quote 0.10 0.00 0.00 0.00 2.15 15.00 87.50 quote 0.00 0.00 0.00 12.80 17.50
quote 0.15 0.00 0.00 0.00 0.10 610.00 90.00 quote 0.00 0.00 0.00 15.40 20.00
quote 1.25 0.00 0.00 0.00 2.15 1.00 95.00 quote 0.00 0.00 0.00 20.60 24.70
quote 0.01 0.00 0.00 0.00 0.50 173.00 100.00 quote 0.00 0.00 0.00 25.60 29.70
quote 0.00 0.00 0.00 0.00 2.15 105.00 quote 0.00 0.00 0.00 30.60 34.70
quote 0.27 0.00 0.00 0.00 2.15 4.00 110.00 quote 0.00 0.00 0.00 35.60 39.70
quote 0.20 0.00 0.00 0.00 2.15 5.00 115.00 quote 0.00 0.00 0.00 40.20 44.70

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 48.73 0.00 0.00 40.30 44.90 4.00 30.00 quote 0.10 0.00 0.00 0.00 0.05 10.00
quote 40.35 0.00 0.00 37.80 41.90 1.00 32.50 quote 0.25 0.00 0.00 0.00 2.15 4.00
quote 0.00 0.00 0.00 35.30 39.40 35.00 quote 0.56 0.00 0.00 0.00 2.15 5.00
quote 0.00 0.00 0.00 32.80 37.40 37.50 quote 0.00 0.00 0.00 0.00 2.15
quote 38.00 0.00 0.00 30.30 34.90 2.00 40.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 27.80 31.90 42.50 quote 1.05 0.00 0.00 0.00 2.15 4.00
quote 27.00 0.00 0.00 25.30 29.40 1.00 45.00 quote 0.36 0.00 0.00 0.00 2.15 9.00
quote 30.80 0.00 0.00 23.20 26.90 1.00 47.50 quote 1.40 0.00 0.00 0.00 2.15 32.00
quote 21.00 0.00 0.00 21.10 24.40 36.00 50.00 quote 0.25 0.00 0.00 0.00 2.15 23.00
quote 0.00 0.00 0.00 18.90 21.90 52.50 quote 0.31 0.00 0.00 0.00 1.20 28.00
quote 18.60 0.00 0.00 16.20 19.50 20.00 55.00 quote 0.45 0.00 0.00 0.00 1.30 278.00
quote 17.35 0.00 0.00 14.10 17.00 1.00 57.50 quote 0.60 0.00 0.00 0.00 0.40 123.00
quote 13.20 -0.25 4.00 11.60 14.70 45.00 60.00 quote 0.53 0.00 0.00 0.00 0.50 208.00
quote 12.16 0.00 0.00 9.30 12.30 10.00 62.50 quote 0.45 -0.08 1.00 0.35 0.65 841.00
quote 15.48 0.00 0.00 7.70 10.10 22.00 65.00 quote 0.60 0.00 10.00 0.65 0.90 1,461
quote 8.80 0.00 0.00 5.50 8.00 23.00 67.50 quote 0.97 0.17 1.00 1.00 1.35 3,726
quote 4.60 -0.70 1.00 3.90 4.40 130.00 70.00 quote 1.50 0.10 21.00 1.75 2.45 1,656
72.30 Current price as of 11/26/2021 01:00:01 PM
quote 3.10 -0.50 10.00 2.20 2.85 1,511 72.50 quote 2.85 0.30 9.00 2.70 3.20 798.00
quote 1.80 -0.10 29.00 1.60 1.90 311.00 75.00 quote 4.20 0.40 1.00 4.10 4.70 163.00
quote 1.31 0.31 1.00 0.80 1.45 484.00 77.50 quote 5.36 2.06 4.00 4.50 7.60 285.00
quote 0.50 -0.24 30.00 0.10 1.60 362.00 80.00 quote 7.28 0.00 0.00 6.60 8.70 107.00
quote 0.55 0.20 2.00 0.00 0.60 226.00 82.50 quote 7.80 0.00 0.00 8.80 12.80 11.00
quote 0.44 0.00 0.00 0.00 1.30 124.00 85.00 quote 11.70 0.00 0.00 11.20 15.30 10.00
quote 0.20 0.00 0.00 0.05 1.25 52.00 87.50 quote 17.30 0.00 0.00 13.50 17.50 25.00
quote 0.21 0.00 0.00 0.00 0.55 290.00 90.00 quote 16.60 0.00 0.00 16.00 20.10 1.00
quote 0.30 0.00 0.00 0.00 1.15 341.00 95.00 quote 23.70 0.00 0.00 20.80 24.30 32.00
quote 0.03 0.00 0.00 0.00 0.50 351.00 100.00 quote 30.00 0.00 0.00 27.40 28.50 4.00
quote 0.45 0.00 0.00 0.00 1.50 41.00 105.00 quote 35.00 0.00 0.00 30.60 35.00 5.00
quote 0.10 0.00 0.00 0.00 2.15 106.00 110.00 quote 33.40 0.00 0.00 35.90 40.00 12.00
quote 0.05 0.00 0.00 0.00 0.10 233.00 115.00 quote 38.20 0.00 0.00 40.90 44.90 4.00
quote 0.10 0.00 0.00 0.00 2.15 13.00 120.00 quote 0.00 0.00 0.00 45.50 49.90

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.90 37.00 37.50 quote 0.00 0.00 0.00 0.00 2.15
quote 16.00 0.00 0.00 15.70 20.00 2.00 55.00 quote 0.60 0.00 0.00 0.40 0.65 9.00
quote 21.00 0.00 0.00 12.60 15.10 10.00 60.00 quote 0.75 -0.10 2.00 0.10 1.60 96.00
quote 0.00 0.00 0.00 10.30 13.00 62.50 quote 1.11 0.00 0.00 0.80 1.55 167.00
quote 10.60 0.00 0.00 8.20 11.10 4.00 65.00 quote 1.50 0.30 20.00 0.65 2.10 126.00
quote 5.90 0.00 0.00 6.30 9.20 9.00 67.50 quote 2.00 0.30 50.00 1.15 3.30 86.00
quote 8.90 0.00 0.00 4.90 7.30 2.00 70.00 quote 3.60 0.00 0.00 1.90 4.00 58.00
72.30 Current price as of 11/26/2021 01:00:01 PM
quote 4.48 -0.32 1.00 3.30 5.40 71.00 72.50 quote 3.10 0.00 0.00 2.35 4.90 62.00
quote 3.40 -2.17 1.00 2.00 4.10 316.00 75.00 quote 3.50 0.00 0.00 3.90 6.80 14.00
quote 2.36 0.46 5.00 1.55 2.70 1,129 77.50 quote 5.20 0.00 0.00 5.20 7.70 1.00
quote 1.35 -0.85 6.00 0.80 2.25 1,658 80.00 quote 7.40 0.00 0.00 7.10 9.50 6.00
quote 1.40 0.00 0.00 0.20 1.70 969.00 82.50 quote 8.40 0.00 0.00 9.20 12.70 34.00
quote 0.85 0.00 25.00 0.00 2.45 94.00 85.00 quote 0.00 0.00 0.00 11.40 14.80
quote 0.80 0.00 0.00 0.00 1.85 8.00 87.50 quote 0.00 0.00 0.00 13.40 17.80
quote 0.57 0.00 0.00 0.00 1.60 60.00 90.00 quote 0.00 0.00 0.00 15.60 20.10
quote 0.00 0.00 0.00 0.00 1.50 95.00 quote 0.00 0.00 0.00 20.90 25.10
quote 0.00 0.00 0.00 0.00 1.50 100.00 quote 0.00 0.00 0.00 26.00 30.10
quote 0.60 0.00 0.00 0.00 1.45 1.00 105.00 quote 0.00 0.00 0.00 30.50 35.10
quote 0.00 0.00 0.00 0.00 2.15 110.00 quote 0.00 0.00 0.00 35.50 40.00
quote 0.00 0.00 0.00 0.00 2.15 115.00 quote 0.00 0.00 0.00 40.50 45.00
quote 0.00 0.00 0.00 0.00 2.20 120.00 quote 0.00 0.00 0.00 45.50 50.10

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.70 37.30 37.50 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 30.30 34.90 40.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 27.90 32.40 42.50 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 25.50 30.00 45.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 23.10 27.50 47.50 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 20.60 25.00 50.00 quote 0.85 0.00 0.00 0.00 2.50 2.00
quote 0.00 0.00 0.00 16.80 20.40 55.00 quote 0.70 -0.85 1.00 0.95 1.65 45.00
quote 0.00 0.00 0.00 13.20 16.20 60.00 quote 2.10 0.80 2.00 1.70 2.05 23.00
quote 0.00 0.00 0.00 11.10 14.50 62.50 quote 2.60 0.40 1.00 1.50 2.75 9.00
quote 0.00 0.00 0.00 9.20 12.50 65.00 quote 2.35 0.00 0.00 3.20 3.50 34.00
quote 9.10 -1.88 1.00 7.40 10.50 2.00 67.50 quote 2.73 0.00 0.00 3.90 4.30 14.00
quote 9.25 0.00 0.00 5.80 9.00 1.00 70.00 quote 3.46 0.00 0.00 4.70 5.20 11.00
72.30 Current price as of 11/26/2021 01:00:01 PM
quote 6.20 0.00 0.00 4.60 7.70 20.00 72.50 quote 4.70 0.00 0.00 5.70 6.30 8.00
quote 4.50 -0.30 5.00 4.00 4.60 36.00 75.00 quote 5.90 0.00 0.00 5.10 8.30 1.00
quote 4.80 0.00 0.00 2.30 5.30 11.00 77.50 quote 0.00 0.00 0.00 6.50 9.60
quote 4.50 0.00 0.00 1.40 4.20 1.00 80.00 quote 0.00 0.00 0.00 8.10 11.00
quote 2.00 -0.99 1.00 1.15 3.40 1.00 82.50 quote 0.00 0.00 0.00 10.00 13.30
quote 1.40 -0.38 6.00 0.60 2.05 10.00 85.00 quote 0.00 0.00 0.00 12.10 15.20
quote 1.00 0.00 0.00 0.00 2.60 17.00 90.00 quote 0.00 0.00 0.00 16.60 19.80
quote 0.60 0.00 0.00 0.00 1.50 170.00 95.00 quote 0.00 0.00 0.00 20.80 25.50
quote 0.00 0.00 0.00 0.00 1.50 100.00 quote 0.00 0.00 0.00 25.80 30.50
quote 0.00 0.00 0.00 0.00 0.50 105.00 quote 0.00 0.00 0.00 30.60 35.20

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.00 40.00 35.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 32.50 37.50 37.50 quote 0.75 0.00 0.00 0.00 3.90 1.00
quote 36.00 0.00 0.00 30.00 35.00 7.00 40.00 quote 0.63 0.00 0.00 0.00 4.40 42.00
quote 0.00 0.00 0.00 28.00 32.50 42.50 quote 0.90 0.00 0.00 0.00 4.90 1.00
quote 31.10 -2.40 2.00 27.20 29.50 2.00 45.00 quote 1.50 0.00 0.00 0.15 5.00 7.00
quote 26.12 0.00 0.00 23.50 28.00 1.00 47.50 quote 0.00 0.00 0.00 0.00 5.00
quote 24.10 0.00 0.00 22.00 26.00 15.00 50.00 quote 1.65 0.20 8.00 0.00 5.00 4.00
quote 19.30 0.00 0.00 18.50 21.50 3.00 55.00 quote 2.25 0.00 0.00 0.00 5.00 15.00
quote 22.10 0.00 0.00 16.00 20.00 1.00 57.50 quote 3.50 0.00 0.00 0.50 5.00 4.00
quote 17.10 0.00 0.00 14.50 18.00 37.00 60.00 quote 3.80 0.00 0.00 1.00 6.00 25.00
quote 18.20 0.00 0.00 12.50 16.00 1.00 62.50 quote 4.90 0.00 0.00 3.30 4.70 26.00
quote 13.06 0.00 0.00 11.00 14.50 13.00 65.00 quote 5.80 0.00 0.00 4.10 5.80 21.00
quote 11.40 0.00 0.00 9.00 13.00 9.00 67.50 quote 6.30 0.00 0.00 4.00 8.00 10.00
quote 9.50 -0.30 1.00 7.50 11.50 20.00 70.00 quote 6.65 0.00 0.00 5.00 9.00 19.00
72.30 Current price as of 11/26/2021 01:00:01 PM
quote 6.70 0.00 0.00 6.50 10.50 49.00 72.50 quote 8.00 -1.95 1.00 6.10 9.10 23.00
quote 6.50 -1.40 1.00 5.40 9.00 61.00 75.00 quote 7.20 0.00 0.00 7.40 10.40 6.00
quote 6.70 0.00 0.00 4.80 7.20 13.00 77.50 quote 10.40 0.00 0.00 8.80 11.80 3.00
quote 4.94 1.44 3.00 3.00 7.50 63.00 80.00 quote 12.46 0.00 0.00 10.50 14.50 10.00
quote 4.15 0.00 0.00 2.00 6.50 6.00 82.50 quote 9.40 0.00 0.00 12.50 16.00 1.00
quote 4.04 0.00 0.00 1.50 4.50 3.00 85.00 quote 0.00 0.00 0.00 14.00 18.00
quote 2.45 0.00 0.00 0.50 5.50 1.00 87.50 quote 0.00 0.00 0.00 16.00 19.50
quote 1.70 0.00 0.00 0.00 4.20 25.00 90.00 quote 0.00 0.00 0.00 18.00 21.50
quote 1.90 0.00 0.00 0.00 2.75 2.00 95.00 quote 0.00 0.00 0.00 22.00 25.50
quote 0.95 0.00 0.00 0.00 5.00 56.00 100.00 quote 0.00 0.00 0.00 26.50 30.00
quote 1.65 0.00 0.00 0.00 5.00 5.00 105.00 quote 0.00 0.00 0.00 31.50 36.00
quote 0.35 -0.15 1.00 0.25 1.10 161.00 110.00 quote 41.40 0.00 0.00 36.00 41.00 3.00
quote 0.55 0.00 0.00 0.00 3.20 28.00 115.00 quote 39.30 0.00 0.00 40.50 45.50 3.00
quote 0.10 0.00 0.00 0.00 3.10 138.00 120.00 quote 0.00 0.00 0.00 45.50 50.50

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.00 37.50 37.50 quote 1.25 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 30.50 35.50 40.00 quote 1.18 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 28.50 33.00 42.50 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 26.00 31.00 45.00 quote 0.00 0.00 0.00 0.00 5.00
quote 26.71 0.00 0.00 25.50 29.00 1.00 47.50 quote 0.00 0.00 0.00 0.00 5.00
quote 26.00 0.00 0.00 23.50 27.00 1.00 50.00 quote 2.70 0.50 8.00 0.50 5.00 8.00
quote 17.00 0.00 0.00 19.50 23.00 10.00 55.00 quote 0.00 0.00 0.00 1.50 6.00
quote 0.00 0.00 0.00 16.00 19.50 60.00 quote 4.30 0.00 0.00 3.00 7.50 1.00
quote 0.00 0.00 0.00 14.50 18.00 62.50 quote 0.00 0.00 0.00 4.00 8.50
quote 14.15 0.00 0.00 13.00 16.50 4.00 65.00 quote 7.90 0.00 0.00 5.00 9.00 6.00
quote 0.00 0.00 0.00 11.50 15.00 67.50 quote 0.00 0.00 0.00 6.00 10.50
quote 0.00 0.00 0.00 10.00 14.00 70.00 quote 0.00 0.00 0.00 7.00 11.50
72.30 Current price as of 11/26/2021 01:00:01 PM
quote 13.00 0.00 0.00 9.00 12.50 5.00 72.50 quote 0.00 0.00 0.00 8.50 12.50
quote 0.00 0.00 0.00 7.50 11.50 75.00 quote 11.30 0.00 1.00 9.50 14.00 1.00
quote 0.00 0.00 0.00 6.50 10.50 77.50 quote 0.00 0.00 0.00 11.00 15.50
quote 0.00 0.00 0.00 5.50 9.50 80.00 quote 0.00 0.00 0.00 12.50 16.50
quote 0.00 0.00 0.00 4.50 8.50 82.50 quote 0.00 0.00 0.00 14.50 18.50
quote 0.00 0.00 0.00 3.50 8.00 85.00 quote 0.00 0.00 0.00 16.00 20.00
quote 0.00 0.00 0.00 2.50 6.50 90.00 quote 0.00 0.00 0.00 19.50 23.50
quote 0.00 0.00 0.00 1.00 5.50 95.00 quote 0.00 0.00 0.00 23.50 27.50
quote 0.00 0.00 0.00 0.70 5.00 100.00 quote 0.00 0.00 0.00 28.00 31.50
quote 1.80 0.00 0.00 0.70 5.00 2.00 105.00 quote 0.00 0.00 0.00 32.00 35.50
quote 2.10 0.25 10.00 0.50 5.00 15.00 110.00 quote 37.00 -3.75 2.00 36.50 40.00 2.00
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.