Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00040000 | 2024-04-03 3:26PM EDT | 40.00 | 33.20 | 34.00 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| CNC240621C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 28.31 | 28.30 | 32.40 | 0.00 | - | 6 | 19 | 0.00% |
| CNC240621C00050000 | 2024-04-19 11:36AM EDT | 50.00 | 25.25 | 26.40 | 30.30 | 0.00 | - | 1 | 6 | 88.87% |
| CNC240621C00055000 | 2023-11-13 10:35AM EDT | 55.00 | 20.13 | 21.80 | 25.30 | 0.00 | - | - | 2 | 79.39% |
| CNC240621C00060000 | 2024-04-17 1:31PM EDT | 60.00 | 13.20 | 16.60 | 19.80 | 0.00 | - | 1 | 2 | 52.88% |
| CNC240621C00062500 | 2023-09-12 3:55PM EDT | 62.50 | 10.90 | 13.60 | 14.70 | 0.00 | - | 13 | 53 | 0.00% |
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 65.00 | 10.80 | 13.30 | 13.60 | 0.00 | - | 1 | 215 | 49.27% |
| CNC240621C00067500 | 2024-04-22 2:11PM EDT | 67.50 | 9.75 | 10.80 | 11.10 | 0.00 | - | 4 | 215 | 41.70% |
| CNC240621C00070000 | 2024-05-09 3:48PM EDT | 70.00 | 8.10 | 8.40 | 8.70 | 0.00 | - | 64 | 334 | 35.79% |
| CNC240621C00072500 | 2024-05-14 11:53AM EDT | 72.50 | 5.21 | 6.10 | 6.30 | 0.00 | - | 6 | 806 | 29.30% |
| CNC240621C00075000 | 2024-05-15 10:54AM EDT | 75.00 | 4.30 | 4.00 | 4.20 | +0.90 | +26.47% | 1 | 626 | 25.42% |
| CNC240621C00077500 | 2024-05-14 3:09PM EDT | 77.50 | 2.19 | 2.40 | 2.50 | +0.18 | +8.96% | 2 | 657 | 23.05% |
| CNC240621C00080000 | 2024-05-15 11:15AM EDT | 80.00 | 1.40 | 1.20 | 1.35 | +0.40 | +40.00% | 152 | 1,369 | 22.17% |
| CNC240621C00082500 | 2024-05-15 11:53AM EDT | 82.50 | 0.63 | 0.55 | 0.65 | +0.18 | +40.00% | 8 | 262 | 21.73% |
| CNC240621C00085000 | 2024-05-14 2:30PM EDT | 85.00 | 0.22 | 0.25 | 0.30 | 0.00 | - | 2 | 1,133 | 21.92% |
| CNC240621C00087500 | 2024-04-17 11:17AM EDT | 87.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 89 | 24.41% |
| CNC240621C00090000 | 2024-05-15 1:53PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 317 | 27.15% |
| CNC240621C00095000 | 2024-03-26 1:37PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 50.44% |
| CNC240621C00100000 | 2024-04-11 11:17AM EDT | 100.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 368 | 57.57% |
| CNC240621C00105000 | 2024-02-06 10:33AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00032500 | 2023-07-12 12:32PM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 17 | 131.25% |
| CNC240621P00035000 | 2024-01-17 1:41PM EDT | 35.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 47 | 35 | 124.02% |
| CNC240621P00042500 | 2024-01-17 1:41PM EDT | 42.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | 47 | 37 | 112.11% |
| CNC240621P00045000 | 2024-02-23 4:11PM EDT | 45.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 10 | 3 | 115.28% |
| CNC240621P00047500 | 2024-05-03 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 92.97% |
| CNC240621P00050000 | 2024-05-13 12:21PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 406 | 84.77% |
| CNC240621P00055000 | 2024-04-02 10:52AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 99 | 56.25% |
| CNC240621P00057500 | 2024-02-15 11:19AM EDT | 57.50 | 0.33 | 0.10 | 0.50 | 0.00 | - | 5 | 199 | 58.98% |
| CNC240621P00060000 | 2024-05-08 10:06AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 169 | 47.95% |
| CNC240621P00062500 | 2024-04-29 11:06AM EDT | 62.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 571 | 41.70% |
| CNC240621P00065000 | 2024-05-03 3:51PM EDT | 65.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 52 | 279 | 40.43% |
| CNC240621P00067500 | 2024-05-15 9:30AM EDT | 67.50 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 3 | 698 | 29.49% |
| CNC240621P00070000 | 2024-05-15 11:32AM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 581 | 24.81% |
| CNC240621P00072500 | 2024-05-13 2:34PM EDT | 72.50 | 0.55 | 0.40 | 0.45 | 0.00 | - | 5 | 601 | 22.22% |
| CNC240621P00075000 | 2024-05-13 11:31AM EDT | 75.00 | 1.03 | 0.75 | 0.85 | 0.00 | - | 10 | 788 | 19.95% |
| CNC240621P00077500 | 2024-05-15 11:05AM EDT | 77.50 | 1.55 | 1.55 | 1.65 | -0.55 | -26.19% | 2 | 242 | 18.34% |
| CNC240621P00080000 | 2024-04-25 2:57PM EDT | 80.00 | 5.50 | 2.90 | 3.10 | 0.00 | - | 2 | 179 | 18.21% |
| CNC240621P00082500 | 2024-04-04 9:58AM EDT | 82.50 | 9.20 | 6.50 | 9.80 | 0.00 | - | 1 | 0 | 53.71% |
| CNC240621P00085000 | 2024-04-17 2:29PM EDT | 85.00 | 12.70 | 6.10 | 7.30 | 0.00 | - | 270 | 0 | 19.24% |
| CNC240621P00087500 | 2024-02-22 12:42PM EDT | 87.50 | 8.90 | 10.20 | 12.80 | 0.00 | - | 1 | 2 | 50.61% |
| CNC240621P00090000 | 2024-02-29 11:03AM EDT | 90.00 | 12.34 | 9.60 | 13.60 | 0.00 | - | 1 | 1 | 51.64% |
© 2024 Yahoo. All rights reserved.