Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240503C00070000 | 2024-05-01 3:29PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240503C00071000 | 2024-04-30 10:02AM EDT | 71.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240503C00072000 | 2024-04-26 2:22PM EDT | 72.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CNC240503C00073000 | 2024-05-01 3:03PM EDT | 73.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| CNC240503C00074000 | 2024-05-01 1:31PM EDT | 74.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CNC240503C00075000 | 2024-05-01 3:32PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNC240503C00076000 | 2024-04-30 1:15PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CNC240503C00077000 | 2024-04-30 10:34AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CNC240503C00078000 | 2024-05-01 9:33AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC240503C00079000 | 2024-04-26 11:52AM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CNC240503C00080000 | 2024-04-29 9:59AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CNC240503C00082000 | 2024-04-30 1:20PM EDT | 82.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNC240503C00084000 | 2024-04-29 11:59AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240503C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNC240503C00086000 | 2024-04-26 1:38PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| CNC240503C00087000 | 2024-04-26 10:35AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240503P00059000 | 2024-04-26 9:41AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNC240503P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNC240503P00061000 | 2024-04-26 10:47AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| CNC240503P00062000 | 2024-04-26 12:26PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| CNC240503P00063000 | 2024-04-30 9:54AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CNC240503P00064000 | 2024-05-01 9:32AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNC240503P00065000 | 2024-04-29 2:59PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| CNC240503P00066000 | 2024-05-01 9:43AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CNC240503P00067000 | 2024-04-30 9:33AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC240503P00068000 | 2024-05-01 11:08AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CNC240503P00069000 | 2024-04-29 10:31AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CNC240503P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNC240503P00071000 | 2024-04-30 10:43AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240503P00072000 | 2024-05-01 3:52PM EDT | 72.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| CNC240503P00073000 | 2024-05-01 3:02PM EDT | 73.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CNC240503P00074000 | 2024-05-01 11:42AM EDT | 74.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC240503P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNC240503P00076000 | 2024-04-26 2:42PM EDT | 76.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CNC240503P00077000 | 2024-04-26 12:23PM EDT | 77.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC240503P00078000 | 2024-04-29 9:42AM EDT | 78.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CNC240503P00079000 | 2024-04-29 3:30PM EDT | 79.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240503P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.