Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 65.00 | 11.90 | 12.10 | 16.10 | 0.00 | - | - | 12 | 67.21% |
| CNC240719C00070000 | 2024-05-10 9:59AM EDT | 70.00 | 9.50 | 8.20 | 9.40 | 0.00 | - | 2 | 129 | 33.01% |
| CNC240719C00072500 | 2024-05-16 12:00PM EDT | 72.50 | 6.72 | 6.90 | 7.10 | 0.00 | - | 34 | 57 | 28.49% |
| CNC240719C00075000 | 2024-05-16 11:49AM EDT | 75.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | 34 | 276 | 25.83% |
| CNC240719C00077500 | 2024-05-21 3:35PM EDT | 77.50 | 3.75 | 3.20 | 3.40 | +0.25 | +7.14% | 1 | 1,088 | 23.83% |
| CNC240719C00080000 | 2024-05-22 9:56AM EDT | 80.00 | 2.40 | 1.95 | 2.05 | +0.20 | +9.09% | 35 | 912 | 22.17% |
| CNC240719C00082500 | 2024-05-21 3:47PM EDT | 82.50 | 1.21 | 1.05 | 1.15 | 0.00 | - | 8 | 532 | 21.35% |
| CNC240719C00085000 | 2024-05-17 3:14PM EDT | 85.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 25 | 827 | 21.53% |
| CNC240719C00087500 | 2024-05-15 12:26PM EDT | 87.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | - | 3 | 21.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719P00062500 | 2024-04-29 3:54PM EDT | 62.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 20 | 47.02% |
| CNC240719P00065000 | 2024-05-08 3:38PM EDT | 65.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 6 | 203 | 40.87% |
| CNC240719P00067500 | 2024-05-13 9:30AM EDT | 67.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 398 | 25.64% |
| CNC240719P00070000 | 2024-05-16 1:07PM EDT | 70.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 613 | 23.46% |
| CNC240719P00072500 | 2024-05-21 10:56AM EDT | 72.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 5 | 400 | 21.34% |
| CNC240719P00075000 | 2024-05-21 12:21PM EDT | 75.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 4 | 366 | 20.01% |
| CNC240719P00077500 | 2024-05-22 10:47AM EDT | 77.50 | 1.80 | 1.80 | 1.95 | -0.05 | -2.70% | 1 | 277 | 18.68% |
| CNC240719P00080000 | 2024-05-21 3:33PM EDT | 80.00 | 2.95 | 3.00 | 3.20 | 0.00 | - | 101 | 316 | 17.77% |
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 82.50 | 7.10 | 4.70 | 4.90 | 0.00 | - | - | 4 | 17.07% |
| CNC240719P00090000 | 2024-05-13 11:34AM EDT | 90.00 | 12.50 | 9.80 | 12.00 | 0.00 | - | 390 | 0 | 24.83% |
© 2024 Yahoo. All rights reserved.