Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531C00063000 | 2024-05-06 2:22PM EDT | 63.00 | 12.30 | 13.40 | 16.90 | 0.00 | - | 1 | 1 | 113.92% |
| CNC240531C00066000 | 2024-05-06 2:51PM EDT | 66.00 | 9.40 | 10.40 | 14.20 | 0.00 | - | 1 | 1 | 50.59% |
| CNC240531C00067000 | 2024-04-22 12:05PM EDT | 67.00 | 9.30 | 9.20 | 13.10 | 0.00 | - | 1 | 1 | 96.29% |
| CNC240531C00068000 | 2024-05-10 1:33PM EDT | 68.00 | 10.49 | 9.00 | 12.20 | 0.00 | - | 3 | 3 | 54.69% |
| CNC240531C00069000 | 2024-05-03 9:34AM EDT | 69.00 | 6.10 | 7.50 | 10.60 | 0.00 | - | 1 | 1 | 74.85% |
| CNC240531C00073000 | 2024-05-13 2:38PM EDT | 73.00 | 4.68 | 4.30 | 6.30 | 0.00 | - | 2 | 8 | 47.95% |
| CNC240531C00075000 | 2024-04-30 12:45PM EDT | 75.00 | 1.40 | 3.20 | 3.70 | 0.00 | - | - | 5 | 26.32% |
| CNC240531C00076000 | 2024-05-10 10:02AM EDT | 76.00 | 3.17 | 2.65 | 3.00 | 0.00 | - | 5 | 191 | 26.56% |
| CNC240531C00077000 | 2024-05-10 10:02AM EDT | 77.00 | 1.93 | 1.90 | 2.30 | 0.00 | - | 4 | 5 | 25.46% |
| CNC240531C00078000 | 2024-05-08 11:33AM EDT | 78.00 | 0.85 | 1.30 | 1.55 | 0.00 | - | 2 | 5 | 22.39% |
| CNC240531C00079000 | 2024-05-10 3:34PM EDT | 79.00 | 0.90 | 0.85 | 1.05 | -0.10 | -10.00% | 4 | 48 | 21.58% |
| CNC240531C00080000 | 2024-05-14 11:28AM EDT | 80.00 | 0.32 | 0.50 | 0.65 | 0.00 | - | 1 | 24 | 20.61% |
| CNC240531C00081000 | 2024-05-09 3:42PM EDT | 81.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 12 | 14 | 22.41% |
| CNC240531C00082000 | 2024-05-10 3:52PM EDT | 82.00 | 0.28 | 0.15 | 0.50 | 0.00 | - | 1 | 3 | 26.51% |
| CNC240531C00083000 | 2024-05-10 10:43AM EDT | 83.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 8 | 22.66% |
| CNC240531C00085000 | 2024-04-23 11:32AM EDT | 85.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | - | 2 | 55.96% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531P00060000 | 2024-04-29 11:21AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.62% |
| CNC240531P00063000 | 2024-05-02 11:53AM EDT | 63.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.22% |
| CNC240531P00065000 | 2024-05-03 3:51PM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 40 | 20 | 62.11% |
| CNC240531P00067000 | 2024-05-07 9:31AM EDT | 67.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 55.08% |
| CNC240531P00069000 | 2024-04-29 1:04PM EDT | 69.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 28 | 57.18% |
| CNC240531P00070000 | 2024-05-02 2:55PM EDT | 70.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 3 | 13 | 42.97% |
| CNC240531P00071000 | 2024-04-29 10:19AM EDT | 71.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 3 | 8 | 46.88% |
| CNC240531P00072000 | 2024-05-15 11:41AM EDT | 72.00 | 0.11 | 0.05 | 0.70 | -0.09 | -45.00% | 2 | 14 | 42.29% |
| CNC240531P00073000 | 2024-05-14 9:39AM EDT | 73.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 12 | 31.89% |
| CNC240531P00074000 | 2024-05-13 12:32PM EDT | 74.00 | 0.20 | 0.15 | 0.25 | -0.21 | -51.22% | 1 | 28 | 22.51% |
| CNC240531P00075000 | 2024-05-09 11:27AM EDT | 75.00 | 0.30 | 0.20 | 0.35 | -0.45 | -60.00% | 16 | 2 | 20.90% |
| CNC240531P00076000 | 2024-05-08 3:13PM EDT | 76.00 | 1.50 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 20.26% |
| CNC240531P00077000 | 2024-05-08 3:00PM EDT | 77.00 | 2.05 | 0.65 | 0.85 | 0.00 | - | 38 | 38 | 19.83% |
© 2024 Yahoo. All rights reserved.