Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705C00066000 | 2024-06-28 2:45PM EDT | 66.00 | 0.91 | 0.95 | 1.10 | -0.90 | -49.72% | 1 | 2 | 25.78% |
| CNC240705C00068000 | 2024-06-28 3:25PM EDT | 68.00 | 0.22 | 0.20 | 0.30 | -0.43 | -66.15% | 2 | 300 | 24.46% |
| CNC240705C00069000 | 2024-06-28 2:31PM EDT | 69.00 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 18 | 26 | 25.29% |
| CNC240705C00070000 | 2024-06-28 3:15PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 3 | 43 | 28.22% |
| CNC240705C00071000 | 2024-06-24 11:11AM EDT | 71.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 37.11% |
| CNC240705C00072000 | 2024-06-24 11:10AM EDT | 72.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 55.08% |
| CNC240705C00073000 | 2024-06-21 2:51PM EDT | 73.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 59.86% |
| CNC240705C00074000 | 2024-06-12 3:31PM EDT | 74.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 66.89% |
| CNC240705C00076000 | 2024-06-17 12:21PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 77.93% |
| CNC240705C00077000 | 2024-05-30 10:13AM EDT | 77.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 109 | 132 | 83.20% |
| CNC240705C00078000 | 2024-06-11 9:37AM EDT | 78.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 88.28% |
| CNC240705C00080000 | 2024-06-24 9:38AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 66 | 133.11% |
| CNC240705C00084000 | 2024-06-18 10:12AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 116.21% |
| CNC240705C00085000 | 2024-06-18 11:10AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.51% |
| CNC240705C00089000 | 2024-06-17 12:20PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 40 | 107.03% |
| CNC240705C00090000 | 2024-06-14 2:50PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 140.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240705P00060000 | 2024-06-18 11:49AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 30 | 57.42% |
| CNC240705P00061000 | 2024-06-10 11:00AM EDT | 61.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 56.93% |
| CNC240705P00062000 | 2024-06-28 2:37PM EDT | 62.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 1 | 2,002 | 33.59% |
| CNC240705P00063000 | 2024-06-28 1:34PM EDT | 63.00 | 0.15 | 0.05 | 1.35 | -0.11 | -42.31% | 4 | 1 | 53.61% |
| CNC240705P00065000 | 2024-06-28 2:46PM EDT | 65.00 | 0.37 | 0.25 | 0.40 | +0.12 | +48.00% | 2 | 123 | 24.95% |
| CNC240705P00067000 | 2024-06-28 1:35PM EDT | 67.00 | 1.15 | 1.05 | 1.25 | +0.40 | +53.33% | 31 | 10 | 23.24% |
| CNC240705P00068000 | 2024-06-04 10:48AM EDT | 68.00 | 1.00 | 1.75 | 2.20 | 0.00 | - | 3 | 1 | 31.20% |
| CNC240705P00069000 | 2024-06-21 12:16PM EDT | 69.00 | 2.58 | 1.90 | 4.90 | 0.00 | - | 1 | 3 | 90.53% |
| CNC240705P00070000 | 2024-06-27 3:51PM EDT | 70.00 | 2.69 | 1.90 | 5.80 | 0.00 | - | 2 | 11 | 97.22% |
| CNC240705P00071000 | 2024-06-27 9:41AM EDT | 71.00 | 4.10 | 2.85 | 6.70 | 0.00 | - | 1 | 1,883 | 103.17% |
| CNC240705P00072000 | 2024-06-27 10:45AM EDT | 72.00 | 4.70 | 3.90 | 7.80 | 0.00 | - | 4 | 0 | 114.60% |
| CNC240705P00073000 | 2024-06-12 2:13PM EDT | 73.00 | 5.69 | 4.90 | 8.70 | 0.00 | - | 1 | 0 | 119.63% |
| CNC240705P00074000 | 2024-06-28 9:52AM EDT | 74.00 | 7.38 | 6.00 | 9.80 | +0.54 | +7.89% | 1 | 0 | 56.64% |
| CNC240705P00076000 | 2024-06-10 3:13PM EDT | 76.00 | 6.73 | 7.90 | 11.80 | 0.00 | - | - | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.