Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00072000 | 2024-05-06 9:33AM EDT | 72.00 | 4.27 | 4.40 | 6.70 | 0.00 | - | 24 | 0 | 33.79% |
| CNC240607C00073000 | 2024-05-13 10:10AM EDT | 73.00 | 5.58 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 30.03% |
| CNC240607C00074000 | 2024-05-01 9:39AM EDT | 74.00 | 1.85 | 2.90 | 5.20 | 0.00 | - | - | 1 | 34.35% |
| CNC240607C00075000 | 2024-05-09 10:50AM EDT | 75.00 | 2.90 | 3.70 | 5.10 | 0.00 | - | 3 | 5 | 42.53% |
| CNC240607C00076000 | 2024-05-09 10:50AM EDT | 76.00 | 2.22 | 2.90 | 3.50 | 0.00 | - | 3 | 4 | 29.25% |
| CNC240607C00077000 | 2024-05-10 9:48AM EDT | 77.00 | 2.50 | 2.25 | 3.30 | 0.00 | - | 2 | 4 | 34.30% |
| CNC240607C00078000 | 2024-05-10 12:31PM EDT | 78.00 | 2.10 | 1.65 | 2.35 | 0.00 | - | 2 | 19 | 28.86% |
| CNC240607C00079000 | 2024-05-10 1:07PM EDT | 79.00 | 1.55 | 1.15 | 2.10 | 0.00 | - | 2 | 7 | 31.47% |
| CNC240607C00080000 | 2024-05-13 12:07PM EDT | 80.00 | 0.61 | 0.75 | 1.25 | 0.00 | - | 19 | 31 | 25.56% |
| CNC240607C00081000 | 2024-05-09 12:48PM EDT | 81.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 4 | 4 | 22.78% |
| CNC240607C00082000 | 2024-05-13 12:07PM EDT | 82.00 | 0.28 | 0.30 | 0.50 | 0.00 | - | 15 | 15 | 22.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00062000 | 2024-05-02 12:09PM EDT | 62.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.55% |
| CNC240607P00064000 | 2024-05-06 1:13PM EDT | 64.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.66% |
| CNC240607P00068000 | 2024-04-29 10:27AM EDT | 68.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 29 | 3,845 | 41.41% |
| CNC240607P00069000 | 2024-05-08 12:15PM EDT | 69.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 30 | 48.15% |
| CNC240607P00070000 | 2024-05-13 12:07PM EDT | 70.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 15 | 21 | 44.29% |
| CNC240607P00071000 | 2024-04-29 12:47PM EDT | 71.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | - | 2 | 27.00% |
| CNC240607P00072000 | 2024-05-13 12:07PM EDT | 72.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 15 | 15 | 23.93% |
| CNC240607P00074000 | 2024-05-06 9:44AM EDT | 74.00 | 1.20 | 0.25 | 0.35 | 0.00 | - | - | 2 | 21.19% |
| CNC240607P00075000 | 2024-05-13 11:31AM EDT | 75.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 2 | 2 | 21.14% |
| CNC240607P00078000 | 2024-05-13 2:42PM EDT | 78.00 | 1.89 | 1.25 | 2.35 | 0.00 | - | 8 | 8 | 30.01% |
| CNC240607P00079000 | 2024-05-13 11:31AM EDT | 79.00 | 2.40 | 1.80 | 2.05 | 0.00 | - | 13 | 13 | 19.34% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 80.00 | 6.40 | 2.40 | 3.40 | 0.00 | - | - | 0 | 28.71% |
© 2024 Yahoo. All rights reserved.