Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 3.60 | 6.50 | 9.10 | 0.00 | - | - | 1 | 133.11% |
| CNC240524C00071000 | 2024-04-26 10:48AM EDT | 71.00 | 2.65 | 6.00 | 8.70 | 0.00 | - | 3 | 3 | 67.58% |
| CNC240524C00072000 | 2024-05-20 10:47AM EDT | 72.00 | 5.60 | 4.80 | 6.70 | 0.00 | - | 8 | 8 | 87.99% |
| CNC240524C00073000 | 2024-05-17 3:59PM EDT | 73.00 | 5.82 | 5.20 | 5.50 | 0.00 | - | 19 | 20 | 51.76% |
| CNC240524C00075000 | 2024-05-21 3:24PM EDT | 75.00 | 3.55 | 3.20 | 4.20 | 0.00 | - | 1 | 190 | 56.93% |
| CNC240524C00076000 | 2024-05-17 3:58PM EDT | 76.00 | 2.35 | 2.25 | 2.50 | 0.00 | - | 30 | 39 | 36.13% |
| CNC240524C00077000 | 2024-05-21 3:35PM EDT | 77.00 | 1.75 | 1.30 | 1.55 | 0.00 | - | 5 | 35 | 27.74% |
| CNC240524C00078000 | 2024-05-22 9:58AM EDT | 78.00 | 1.25 | 0.70 | 0.80 | +0.26 | +26.26% | 3 | 120 | 23.83% |
| CNC240524C00079000 | 2024-05-22 10:16AM EDT | 79.00 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 1 | 45 | 23.24% |
| CNC240524C00080000 | 2024-05-22 10:12AM EDT | 80.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 214 | 27.44% |
| CNC240524C00081000 | 2024-05-22 10:59AM EDT | 81.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 3 | 7 | 33.30% |
| CNC240524C00082000 | 2024-04-23 10:12AM EDT | 82.00 | 0.58 | 0.05 | 0.15 | 0.00 | - | - | 1 | 41.21% |
| CNC240524C00085000 | 2024-05-15 2:31PM EDT | 85.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 81.74% |
| CNC240524C00089000 | 2024-05-20 1:55PM EDT | 89.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 151.66% |
| CNC240524C00091000 | 2024-05-20 10:18AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 15 | 122.56% |
| CNC240524C00095000 | 2024-04-29 2:29PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 147.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00060000 | 2024-05-08 3:50PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 197.66% |
| CNC240524P00062000 | 2024-05-15 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 178.13% |
| CNC240524P00064000 | 2024-05-15 2:27PM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 158.59% |
| CNC240524P00065000 | 2024-05-15 2:27PM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 201.37% |
| CNC240524P00066000 | 2024-05-17 10:57AM EDT | 66.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 191.41% |
| CNC240524P00067000 | 2024-05-21 10:05AM EDT | 67.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 34 | 70 | 179.79% |
| CNC240524P00068000 | 2024-05-21 10:05AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 166 | 71.09% |
| CNC240524P00069000 | 2024-05-21 10:35AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 104 | 71.88% |
| CNC240524P00070000 | 2024-05-21 2:53PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 58.59% |
| CNC240524P00071000 | 2024-05-17 10:16AM EDT | 71.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 91.99% |
| CNC240524P00072000 | 2024-05-03 3:11PM EDT | 72.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 9 | 11 | 84.08% |
| CNC240524P00073000 | 2024-05-10 2:47PM EDT | 73.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 53.32% |
| CNC240524P00074000 | 2024-05-16 10:24AM EDT | 74.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 64.26% |
| CNC240524P00075000 | 2024-05-21 10:15AM EDT | 75.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 22 | 53.91% |
| CNC240524P00076000 | 2024-05-22 12:28PM EDT | 76.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 12 | 256 | 26.37% |
| CNC240524P00077000 | 2024-05-22 10:17AM EDT | 77.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 1 | 20 | 22.66% |
| CNC240524P00078000 | 2024-05-21 3:32PM EDT | 78.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 3 | 3 | 21.68% |
| CNC240524P00080000 | 2024-05-15 9:51AM EDT | 80.00 | 2.50 | 1.75 | 1.95 | 0.00 | - | - | 2 | 26.95% |
© 2024 Yahoo. All rights reserved.