Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00069000 | 2024-04-26 2:04PM EDT | 69.00 | 6.00 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 55.47% |
| CNC240503C00070000 | 2024-04-30 10:55AM EDT | 70.00 | 3.55 | 3.50 | 3.80 | +1.10 | +44.90% | 7 | 5 | 46.58% |
| CNC240503C00071000 | 2024-04-26 3:53PM EDT | 71.00 | 1.75 | 2.55 | 3.20 | -1.51 | -46.32% | 2 | 65 | 54.69% |
| CNC240503C00072000 | 2024-04-26 2:22PM EDT | 72.00 | 3.01 | 1.70 | 1.80 | 0.00 | - | 19 | 79 | 27.54% |
| CNC240503C00073000 | 2024-04-30 10:23AM EDT | 73.00 | 0.72 | 0.95 | 1.05 | -0.58 | -44.62% | 2 | 113 | 25.10% |
| CNC240503C00074000 | 2024-04-29 3:21PM EDT | 74.00 | 0.70 | 0.45 | 0.50 | 0.00 | - | 53 | 230 | 23.34% |
| CNC240503C00075000 | 2024-04-29 3:51PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 202 | 356 | 25.10% |
| CNC240503C00076000 | 2024-04-30 1:15PM EDT | 76.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 15 | 88 | 28.61% |
| CNC240503C00077000 | 2024-04-30 10:34AM EDT | 77.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 7 | 76 | 39.26% |
| CNC240503C00078000 | 2024-04-29 9:39AM EDT | 78.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 754 | 38.87% |
| CNC240503C00079000 | 2024-04-26 11:52AM EDT | 79.00 | 0.11 | 0.05 | 0.60 | 0.00 | - | 7 | 29 | 61.52% |
| CNC240503C00080000 | 2024-04-29 9:59AM EDT | 80.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 20 | 34 | 68.75% |
| CNC240503C00082000 | 2024-04-30 1:20PM EDT | 82.00 | 0.47 | 0.05 | 0.45 | +0.27 | +135.00% | 2 | 16 | 76.76% |
| CNC240503C00084000 | 2024-04-29 11:59AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 293 | 98.63% |
| CNC240503C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 104.79% |
| CNC240503C00086000 | 2024-04-26 1:38PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 122 | 74.22% |
| CNC240503C00087000 | 2024-04-26 10:35AM EDT | 87.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 4 | 132.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 129.69% |
| CNC240503P00059000 | 2024-04-26 9:41AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 101.56% |
| CNC240503P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 94.92% |
| CNC240503P00061000 | 2024-04-26 10:47AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 45 | 79.69% |
| CNC240503P00062000 | 2024-04-26 12:26PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 206 | 81.64% |
| CNC240503P00063000 | 2024-04-30 9:53AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 206 | 75.00% |
| CNC240503P00064000 | 2024-04-30 10:09AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 81.05% |
| CNC240503P00065000 | 2024-04-29 2:59PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 137 | 194 | 76.56% |
| CNC240503P00066000 | 2024-04-29 2:59PM EDT | 66.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 105.76% |
| CNC240503P00067000 | 2024-04-30 9:33AM EDT | 67.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 52.73% |
| CNC240503P00068000 | 2024-04-29 12:25PM EDT | 68.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 71.09% |
| CNC240503P00069000 | 2024-04-29 10:31AM EDT | 69.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 12 | 16 | 45.90% |
| CNC240503P00070000 | 2024-04-29 9:57AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 37.99% |
| CNC240503P00071000 | 2024-04-29 10:27AM EDT | 71.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 21 | 29.79% |
| CNC240503P00072000 | 2024-04-30 10:08AM EDT | 72.00 | 0.30 | 0.15 | 0.25 | +0.15 | +100.00% | 1 | 130 | 25.78% |
| CNC240503P00073000 | 2024-04-30 12:01PM EDT | 73.00 | 0.55 | 0.40 | 0.45 | +0.15 | +37.50% | 18 | 142 | 22.07% |
| CNC240503P00074000 | 2024-04-30 12:34PM EDT | 74.00 | 0.98 | 0.85 | 0.95 | +0.13 | +15.29% | 16 | 73 | 21.97% |
| CNC240503P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 1.60 | 1.60 | 1.70 | +0.60 | +60.00% | 10 | 141 | 23.34% |
| CNC240503P00076000 | 2024-04-26 2:42PM EDT | 76.00 | 1.97 | 2.45 | 2.65 | 0.00 | - | 13 | 17 | 29.20% |
| CNC240503P00077000 | 2024-04-26 12:23PM EDT | 77.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 3 | 13 | 33.20% |
| CNC240503P00078000 | 2024-04-29 9:42AM EDT | 78.00 | 3.75 | 4.30 | 4.60 | 0.00 | - | 25 | 3 | 39.84% |
| CNC240503P00079000 | 2024-04-29 3:30PM EDT | 79.00 | 5.85 | 5.30 | 6.80 | 0.00 | - | 2 | 0 | 73.93% |
| CNC240503P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 5.70 | 6.30 | 6.80 | 0.00 | - | 2 | 1 | 67.77% |
© 2024 Yahoo. All rights reserved.