Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240726C00068000 | 2024-07-02 2:01PM EDT | 68.00 | 1.25 | 0.80 | 1.80 | 0.00 | - | 2 | 79 | 35.11% |
| CNC240726C00069000 | 2024-07-03 10:30AM EDT | 69.00 | 1.22 | 1.25 | 1.40 | +0.42 | +52.50% | 1 | 0 | 34.62% |
| CNC240726C00070000 | 2024-07-02 2:01PM EDT | 70.00 | 0.70 | 0.55 | 1.10 | 0.00 | - | 1 | 102 | 34.72% |
| CNC240726C00071000 | 2024-06-26 3:59PM EDT | 71.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 10 | 0 | 33.84% |
| CNC240726C00072000 | 2024-06-28 3:59PM EDT | 72.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 34.84% |
| CNC240726C00073000 | 2024-06-26 3:52PM EDT | 73.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 3 | 35.16% |
| CNC240726C00075000 | 2024-07-01 11:58AM EDT | 75.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 36.04% |
| CNC240726C00076000 | 2024-07-01 12:02PM EDT | 76.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 2 | 170 | 37.21% |
| CNC240726C00077000 | 2024-06-24 10:53AM EDT | 77.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 37.89% |
| CNC240726C00078000 | 2024-06-10 11:13AM EDT | 78.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | - | 0 | 40.53% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240726P00045000 | 2024-06-26 10:00AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 133.69% |
| CNC240726P00055000 | 2024-06-26 12:08PM EDT | 55.00 | 0.17 | 0.05 | 2.00 | 0.00 | - | - | 1 | 78.52% |
| CNC240726P00057000 | 2024-06-26 11:10AM EDT | 57.00 | 0.26 | 0.05 | 2.00 | 0.00 | - | - | 0 | 68.46% |
| CNC240726P00060000 | 2024-06-18 12:37PM EDT | 60.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 3 | 38.04% |
| CNC240726P00062000 | 2024-06-24 2:31PM EDT | 62.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | - | 36 | 35.45% |
| CNC240726P00064000 | 2024-07-03 9:49AM EDT | 64.00 | 1.00 | 0.90 | 1.10 | +0.10 | +11.11% | 119 | 85 | 33.79% |
| CNC240726P00065000 | 2024-07-03 9:49AM EDT | 65.00 | 1.45 | 1.20 | 1.40 | -0.10 | -6.45% | 38 | 0 | 32.86% |
| CNC240726P00066000 | 2024-07-03 9:49AM EDT | 66.00 | 1.85 | 1.60 | 1.80 | -0.45 | -19.57% | 10 | 17 | 32.47% |
| CNC240726P00067000 | 2024-06-24 12:20PM EDT | 67.00 | 1.70 | 2.05 | 3.40 | 0.00 | - | - | 0 | 48.98% |
| CNC240726P00068000 | 2024-06-10 11:54AM EDT | 68.00 | 1.67 | 2.55 | 2.80 | 0.00 | - | - | 1 | 31.47% |
| CNC240726P00072000 | 2024-06-27 10:45AM EDT | 72.00 | 5.05 | 4.20 | 5.90 | 0.00 | - | - | 0 | 35.06% |
| CNC240726P00075000 | 2024-06-06 11:18AM EDT | 75.00 | 5.21 | 6.70 | 9.30 | 0.00 | - | - | 0 | 54.49% |
| CNC240726P00077000 | 2024-06-06 3:24PM EDT | 77.00 | 6.73 | 8.60 | 12.00 | 0.00 | - | - | 0 | 75.34% |
| CNC240726P00078000 | 2024-06-12 3:53PM EDT | 78.00 | 10.25 | 9.50 | 13.10 | 0.00 | - | - | 0 | 80.86% |
© 2024 Yahoo. All rights reserved.