Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712C00050000 | 2024-06-06 2:42PM EDT | 50.00 | 20.68 | 15.00 | 18.80 | 0.00 | - | - | 9 | 103.32% |
| CNC240712C00063000 | 2024-06-26 3:54PM EDT | 63.00 | 5.00 | 2.40 | 5.90 | 0.00 | - | 10 | 10 | 91.65% |
| CNC240712C00065000 | 2024-07-02 12:20PM EDT | 65.00 | 1.30 | 2.05 | 2.30 | 0.00 | - | 10 | 0 | 29.64% |
| CNC240712C00067000 | 2024-07-03 9:58AM EDT | 67.00 | 0.95 | 0.80 | 0.95 | +0.30 | +46.15% | 6 | 6 | 25.44% |
| CNC240712C00068000 | 2024-07-02 11:20AM EDT | 68.00 | 0.25 | 0.45 | 0.55 | 0.00 | - | 1 | 9 | 25.00% |
| CNC240712C00069000 | 2024-07-02 2:31PM EDT | 69.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 16 | 26.71% |
| CNC240712C00070000 | 2024-07-01 10:58AM EDT | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 27.34% |
| CNC240712C00071000 | 2024-06-28 3:36PM EDT | 71.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 22 | 30.27% |
| CNC240712C00072000 | 2024-06-18 11:13AM EDT | 72.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 8 | 35.16% |
| CNC240712C00073000 | 2024-06-18 3:21PM EDT | 73.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 64.26% |
| CNC240712C00074000 | 2024-06-24 10:30AM EDT | 74.00 | 0.17 | 0.05 | 1.40 | 0.00 | - | 2 | 0 | 70.02% |
| CNC240712C00075000 | 2024-06-24 10:30AM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 73.73% |
| CNC240712C00076000 | 2024-06-10 10:36AM EDT | 76.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 0 | 89.06% |
| CNC240712C00079000 | 2024-07-03 12:17PM EDT | 79.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 59 | 8 | 57.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240712P00050000 | 2024-07-02 10:10AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 79.69% |
| CNC240712P00055000 | 2024-07-03 9:46AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,175 | 69.53% |
| CNC240712P00056000 | 2024-07-03 12:26PM EDT | 56.00 | 0.05 | 0.00 | 1.20 | -0.05 | -50.00% | 12 | 10 | 98.34% |
| CNC240712P00059000 | 2024-06-13 10:13AM EDT | 59.00 | 0.61 | 0.00 | 2.10 | 0.00 | - | 8 | 0 | 94.34% |
| CNC240712P00060000 | 2024-06-28 3:31PM EDT | 60.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 53.13% |
| CNC240712P00062000 | 2024-07-02 10:23AM EDT | 62.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 35.25% |
| CNC240712P00064000 | 2024-07-02 1:54PM EDT | 64.00 | 0.30 | 0.15 | 0.25 | -0.05 | -14.29% | 1 | 0 | 27.69% |
| CNC240712P00065000 | 2024-07-03 11:16AM EDT | 65.00 | 0.35 | 0.25 | 0.40 | -0.27 | -43.55% | 3 | 0 | 25.54% |
| CNC240712P00066000 | 2024-07-03 12:24PM EDT | 66.00 | 0.53 | 0.55 | 0.65 | -0.57 | -51.82% | 4,242 | 6,246 | 23.63% |
| CNC240712P00068000 | 2024-06-28 3:41PM EDT | 68.00 | 2.24 | 1.55 | 1.75 | 0.00 | - | 1 | 2 | 23.98% |
| CNC240712P00069000 | 2024-07-03 10:08AM EDT | 69.00 | 2.58 | 2.25 | 2.85 | +0.36 | +16.22% | 5 | 0 | 34.47% |
| CNC240712P00070000 | 2024-07-03 9:36AM EDT | 70.00 | 3.63 | 3.10 | 5.00 | -0.96 | -20.92% | 1 | 0 | 72.80% |
| CNC240712P00073000 | 2024-06-28 2:55PM EDT | 73.00 | 6.80 | 4.60 | 7.30 | 0.00 | - | 3 | 3 | 74.95% |
| CNC240712P00074000 | 2024-05-31 11:54AM EDT | 74.00 | 4.09 | 5.80 | 9.90 | 0.00 | - | 2 | 0 | 65.87% |
© 2024 Yahoo. All rights reserved.