Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816C00062500 | 2024-06-18 3:10PM EDT | 62.50 | 5.60 | 5.60 | 5.90 | 0.00 | - | - | 1 | 37.43% |
| CNC240816C00065000 | 2024-07-01 11:28AM EDT | 65.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 4 | 0 | 33.33% |
| CNC240816C00067500 | 2024-07-03 10:45AM EDT | 67.50 | 2.53 | 2.45 | 2.60 | +0.33 | +15.00% | 5 | 220 | 31.79% |
| CNC240816C00070000 | 2024-07-03 12:31PM EDT | 70.00 | 1.50 | 1.40 | 1.55 | +0.36 | +31.58% | 33 | 0 | 30.47% |
| CNC240816C00072500 | 2024-07-03 10:41AM EDT | 72.50 | 0.88 | 0.75 | 0.90 | +0.38 | +76.00% | 154 | 0 | 30.25% |
| CNC240816C00075000 | 2024-07-03 10:53AM EDT | 75.00 | 0.45 | 0.35 | 0.55 | +0.06 | +15.38% | 7 | 415 | 31.15% |
| CNC240816C00077500 | 2024-07-01 3:08PM EDT | 77.50 | 0.21 | 0.20 | 0.35 | 0.00 | - | 10 | 0 | 32.42% |
| CNC240816C00080000 | 2024-06-28 2:52PM EDT | 80.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 5 | 297 | 46.02% |
| CNC240816C00082500 | 2024-06-24 2:43PM EDT | 82.50 | 0.15 | 0.05 | 1.40 | 0.00 | - | 4 | 61 | 50.66% |
| CNC240816C00085000 | 2024-05-21 11:17AM EDT | 85.00 | 1.25 | 0.05 | 1.00 | 0.00 | - | 5 | 17 | 50.93% |
| CNC240816C00087500 | 2024-05-20 12:11PM EDT | 87.50 | 0.68 | 0.05 | 0.75 | 0.00 | - | 183 | 366 | 51.86% |
| CNC240816C00090000 | 2024-05-22 1:56PM EDT | 90.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 5 | 55.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816P00055000 | 2024-06-28 2:52PM EDT | 55.00 | 0.22 | 0.10 | 0.65 | 0.00 | - | 1 | 0 | 48.93% |
| CNC240816P00060000 | 2024-06-28 2:52PM EDT | 60.00 | 0.67 | 0.50 | 0.65 | 0.00 | - | 78 | 0 | 32.37% |
| CNC240816P00062500 | 2024-07-03 9:34AM EDT | 62.50 | 1.08 | 0.95 | 1.05 | -0.02 | -1.82% | 1 | 0 | 29.66% |
| CNC240816P00065000 | 2024-07-02 3:24PM EDT | 65.00 | 1.93 | 1.65 | 1.80 | 0.00 | - | 4 | 91 | 28.35% |
| CNC240816P00067500 | 2024-07-03 10:45AM EDT | 67.50 | 2.75 | 2.75 | 2.90 | -0.33 | -10.71% | 12 | 37 | 27.04% |
| CNC240816P00070000 | 2024-07-02 3:34PM EDT | 70.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 2 | 54 | 25.86% |
| CNC240816P00072500 | 2024-06-07 2:31PM EDT | 72.50 | 4.40 | 5.70 | 7.20 | 0.00 | - | 1 | 342 | 37.70% |
| CNC240816P00075000 | 2024-06-20 3:03PM EDT | 75.00 | 8.10 | 8.10 | 8.80 | 0.00 | - | 1 | 25 | 31.35% |
| CNC240816P00077500 | 2024-05-31 11:50AM EDT | 77.50 | 7.54 | 9.20 | 13.20 | 0.00 | - | 2 | 37 | 64.92% |
| CNC240816P00080000 | 2024-05-30 12:53PM EDT | 80.00 | 10.73 | 11.70 | 16.00 | 0.00 | - | 1 | 1 | 75.39% |
| CNC240816P00082500 | 2024-05-22 12:08PM EDT | 82.50 | 5.20 | 12.60 | 16.70 | 0.00 | - | - | 0 | 55.13% |
© 2024 Yahoo. All rights reserved.