Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00055000 | 2024-02-20 11:23AM EDT | 55.00 | 26.50 | 23.70 | 25.90 | 0.00 | - | 1 | 1 | 58.84% |
| CNC240920C00060000 | 2024-05-09 11:29AM EDT | 60.00 | 18.30 | 19.20 | 19.70 | 0.00 | - | 1 | 14 | 47.17% |
| CNC240920C00062500 | 2024-04-29 9:48AM EDT | 62.50 | 13.80 | 16.90 | 17.20 | 0.00 | - | - | 1 | 42.07% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 65.00 | 11.40 | 14.60 | 14.90 | 0.00 | - | 3 | 33 | 38.70% |
| CNC240920C00067500 | 2024-05-07 2:26PM EDT | 67.50 | 10.80 | 12.00 | 12.70 | 0.00 | - | 1 | 15 | 35.85% |
| CNC240920C00070000 | 2024-05-06 2:26PM EDT | 70.00 | 8.50 | 10.40 | 10.60 | 0.00 | - | 2 | 63 | 33.29% |
| CNC240920C00072500 | 2024-05-01 12:35PM EDT | 72.50 | 5.60 | 8.00 | 8.70 | 0.00 | - | 3 | 64 | 31.43% |
| CNC240920C00075000 | 2024-05-14 11:53AM EDT | 75.00 | 5.94 | 6.70 | 6.90 | 0.00 | - | 6 | 197 | 29.43% |
| CNC240920C00077500 | 2024-05-15 11:26AM EDT | 77.50 | 5.40 | 5.20 | 5.40 | +0.80 | +17.39% | 4 | 127 | 28.26% |
| CNC240920C00080000 | 2024-05-10 9:41AM EDT | 80.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 1 | 110 | 26.64% |
| CNC240920C00082500 | 2024-05-09 1:23PM EDT | 82.50 | 2.65 | 2.75 | 2.90 | 0.00 | - | 1 | 348 | 25.59% |
| CNC240920C00085000 | 2024-05-09 3:56PM EDT | 85.00 | 2.03 | 1.90 | 2.05 | 0.00 | - | 1 | 154 | 24.83% |
| CNC240920C00087500 | 2024-05-09 12:02PM EDT | 87.50 | 1.20 | 1.25 | 1.40 | 0.00 | - | 6 | 93 | 24.17% |
| CNC240920C00090000 | 2024-05-09 3:56PM EDT | 90.00 | 0.93 | 0.80 | 0.95 | 0.00 | - | 12 | 67 | 23.83% |
| CNC240920C00095000 | 2024-04-24 9:35AM EDT | 95.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 5 | 39 | 23.90% |
| CNC240920C00100000 | 2024-04-12 11:12AM EDT | 100.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 30 | 29.69% |
| CNC240920C00110000 | 2024-03-28 12:19PM EDT | 110.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 46.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00050000 | 2024-05-10 3:14PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 53.83% |
| CNC240920P00055000 | 2024-04-12 1:19PM EDT | 55.00 | 0.76 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 43.58% |
| CNC240920P00060000 | 2024-05-14 12:49PM EDT | 60.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 40 | 35.52% |
| CNC240920P00062500 | 2024-04-17 1:22PM EDT | 62.50 | 1.45 | 0.30 | 0.40 | 0.00 | - | - | 6 | 26.42% |
| CNC240920P00065000 | 2024-05-15 11:50AM EDT | 65.00 | 0.54 | 0.50 | 0.60 | 0.00 | - | 1 | 47 | 25.34% |
| CNC240920P00067500 | 2024-04-26 11:12AM EDT | 67.50 | 2.05 | 0.75 | 0.85 | 0.00 | - | 6 | 113 | 23.95% |
| CNC240920P00070000 | 2024-05-02 12:02PM EDT | 70.00 | 2.21 | 1.15 | 1.25 | 0.00 | - | 1 | 240 | 22.97% |
| CNC240920P00072500 | 2024-05-09 11:47AM EDT | 72.50 | 2.25 | 1.70 | 1.80 | 0.00 | - | 1 | 122 | 22.01% |
| CNC240920P00075000 | 2024-05-07 3:20PM EDT | 75.00 | 3.30 | 2.40 | 2.50 | 0.00 | - | 1 | 161 | 20.81% |
| CNC240920P00077500 | 2024-05-14 10:46AM EDT | 77.50 | 3.90 | 3.30 | 3.50 | 0.00 | - | 24 | 147 | 20.06% |
| CNC240920P00080000 | 2024-05-13 9:33AM EDT | 80.00 | 4.75 | 4.50 | 4.70 | 0.00 | - | 3 | 111 | 18.96% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 82.50 | 9.30 | 5.90 | 6.40 | 0.00 | - | 1 | 108 | 19.17% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 85.00 | 13.30 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 17.82% |
| CNC240920P00087500 | 2024-04-29 12:19PM EDT | 87.50 | 13.00 | 9.70 | 9.90 | 0.00 | - | 28 | 0 | 14.53% |
| CNC240920P00090000 | 2024-03-07 11:34AM EDT | 90.00 | 11.90 | 15.20 | 19.80 | 0.00 | - | 1 | 2 | 52.23% |
© 2024 Yahoo. All rights reserved.