Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117C00032500 | 2024-04-01 12:03PM EDT | 32.50 | 47.20 | 39.90 | 43.90 | 0.00 | - | 1 | 11 | 0.00% |
| CNC250117C00035000 | 2023-10-04 1:04PM EDT | 35.00 | 36.00 | 37.10 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| CNC250117C00037500 | 2024-04-15 9:49AM EDT | 37.50 | 37.80 | 39.90 | 43.90 | 0.00 | - | 5 | 5 | 67.04% |
| CNC250117C00040000 | 2024-05-10 10:30AM EDT | 40.00 | 40.10 | 38.20 | 41.90 | 0.00 | - | 5 | 7 | 70.17% |
| CNC250117C00042500 | 2024-05-02 11:42AM EDT | 42.50 | 33.10 | 35.80 | 39.60 | 0.00 | - | 1 | 11 | 66.58% |
| CNC250117C00045000 | 2024-02-20 12:19PM EDT | 45.00 | 36.55 | 32.70 | 37.00 | 0.00 | - | 5 | 8 | 58.01% |
| CNC250117C00047500 | 2024-01-18 1:13PM EDT | 47.50 | 30.75 | 31.60 | 36.50 | 0.00 | - | 1 | 0 | 68.31% |
| CNC250117C00050000 | 2024-04-05 9:45AM EDT | 50.00 | 25.30 | 26.50 | 29.30 | 0.00 | - | 1 | 27 | 43.58% |
| CNC250117C00055000 | 2024-01-11 12:19PM EDT | 55.00 | 28.00 | 25.10 | 27.50 | 0.00 | - | 5 | 4 | 51.86% |
| CNC250117C00057500 | 2023-12-13 10:33AM EDT | 57.50 | 23.80 | 23.00 | 28.00 | 0.00 | - | 1 | 23 | 57.80% |
| CNC250117C00060000 | 2024-04-26 12:33PM EDT | 60.00 | 17.30 | 21.10 | 22.80 | 0.00 | - | 2 | 147 | 51.81% |
| CNC250117C00062500 | 2024-04-16 1:21PM EDT | 62.50 | 15.00 | 18.80 | 20.70 | 0.00 | - | 1 | 57 | 49.26% |
| CNC250117C00065000 | 2024-05-02 11:03AM EDT | 65.00 | 13.41 | 15.60 | 17.40 | 0.00 | - | 6 | 188 | 40.52% |
| CNC250117C00067500 | 2024-05-07 10:45AM EDT | 67.50 | 13.10 | 14.60 | 15.40 | 0.00 | - | 1 | 145 | 38.52% |
| CNC250117C00070000 | 2024-05-21 1:17PM EDT | 70.00 | 13.10 | 12.90 | 13.50 | 0.00 | - | 1 | 270 | 36.73% |
| CNC250117C00072500 | 2024-05-06 11:49AM EDT | 72.50 | 9.40 | 11.30 | 11.70 | 0.00 | - | 1 | 188 | 35.07% |
| CNC250117C00075000 | 2024-05-10 1:32PM EDT | 75.00 | 9.90 | 9.60 | 10.00 | 0.00 | - | 3 | 226 | 33.48% |
| CNC250117C00077500 | 2024-05-17 9:37AM EDT | 77.50 | 8.40 | 8.10 | 8.50 | 0.00 | - | 1 | 387 | 32.31% |
| CNC250117C00080000 | 2024-05-22 9:36AM EDT | 80.00 | 7.10 | 6.80 | 7.10 | 0.00 | - | 3 | 473 | 31.10% |
| CNC250117C00082500 | 2024-05-20 2:08PM EDT | 82.50 | 5.40 | 5.50 | 5.80 | 0.00 | - | 90 | 330 | 29.83% |
| CNC250117C00085000 | 2024-05-20 2:23PM EDT | 85.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 38 | 859 | 28.86% |
| CNC250117C00087500 | 2024-05-20 1:45PM EDT | 87.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 43 | 244 | 28.19% |
| CNC250117C00090000 | 2024-05-15 10:08AM EDT | 90.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 194 | 646 | 27.44% |
| CNC250117C00092500 | 2024-05-16 12:17PM EDT | 92.50 | 2.40 | 2.15 | 2.35 | 0.00 | - | 60 | 286 | 26.85% |
| CNC250117C00095000 | 2024-05-13 11:44AM EDT | 95.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 27 | 224 | 26.23% |
| CNC250117C00097500 | 2024-05-16 10:54AM EDT | 97.50 | 1.40 | 0.80 | 1.45 | 0.00 | - | 28 | 263 | 26.23% |
| CNC250117C00100000 | 2024-04-02 3:02PM EDT | 100.00 | 1.10 | 0.65 | 0.85 | 0.00 | - | 11 | 229 | 23.98% |
| CNC250117C00105000 | 2024-02-09 1:13PM EDT | 105.00 | 1.15 | 1.35 | 1.75 | 0.00 | - | 1 | 22 | 33.53% |
| CNC250117C00110000 | 2024-04-22 11:48AM EDT | 110.00 | 0.46 | 0.25 | 0.50 | 0.00 | - | 47 | 38 | 26.71% |
| CNC250117C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.84 | 0.10 | 2.45 | 0.00 | - | 35 | 39 | 44.26% |
| CNC250117C00120000 | 2023-08-10 11:27AM EDT | 120.00 | 1.21 | 0.25 | 1.85 | 0.00 | - | 2 | 5 | 43.43% |
| CNC250117C00125000 | 2023-04-18 10:35AM EDT | 125.00 | 1.45 | 0.60 | 3.00 | 0.00 | - | 1 | 0 | 53.32% |
| CNC250117C00130000 | 2023-11-22 11:26AM EDT | 130.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 4 | 21 | 46.44% |
| CNC250117C00135000 | 2023-03-23 1:23PM EDT | 135.00 | 0.55 | 0.45 | 2.15 | 0.00 | - | 4 | 27 | 53.16% |
| CNC250117C00140000 | 2023-09-18 3:07PM EDT | 140.00 | 0.12 | 0.15 | 2.20 | 0.00 | - | 1 | 20 | 55.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 164 | 54.79% |
| CNC250117P00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 1 | 78 | 66.89% |
| CNC250117P00037500 | 2024-04-22 9:30AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| CNC250117P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| CNC250117P00042500 | 2023-12-04 1:37PM EDT | 42.50 | 0.69 | 0.10 | 0.85 | 0.00 | - | 10 | 0 | 52.81% |
| CNC250117P00045000 | 2024-04-02 3:39PM EDT | 45.00 | 0.62 | 0.15 | 1.60 | 0.00 | - | 3 | 82 | 57.72% |
| CNC250117P00047500 | 2023-04-14 1:34PM EDT | 47.50 | 2.94 | 1.40 | 5.20 | 0.00 | - | 1 | 1 | 68.10% |
| CNC250117P00050000 | 2024-04-12 1:54PM EDT | 50.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | 3 | 22 | 49.87% |
| CNC250117P00055000 | 2024-04-26 10:28AM EDT | 55.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 10 | 104 | 30.93% |
| CNC250117P00057500 | 2024-03-01 2:04PM EDT | 57.50 | 1.50 | 0.00 | 1.30 | 0.00 | - | 1 | 337 | 34.61% |
| CNC250117P00060000 | 2024-04-29 9:52AM EDT | 60.00 | 1.75 | 0.80 | 0.95 | 0.00 | - | 1 | 408 | 28.15% |
| CNC250117P00062500 | 2024-05-09 11:29AM EDT | 62.50 | 1.50 | 1.00 | 1.25 | 0.00 | - | 10 | 611 | 27.23% |
| CNC250117P00065000 | 2024-05-20 3:29PM EDT | 65.00 | 1.65 | 1.35 | 1.55 | 0.00 | - | 20 | 500 | 25.86% |
| CNC250117P00067500 | 2024-04-03 12:29PM EDT | 67.50 | 4.30 | 2.90 | 3.20 | 0.00 | - | 1 | 461 | 31.26% |
| CNC250117P00070000 | 2024-05-20 3:29PM EDT | 70.00 | 2.64 | 2.35 | 2.55 | 0.00 | - | 13 | 1,861 | 24.00% |
| CNC250117P00072500 | 2024-05-21 11:05AM EDT | 72.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 3 | 361 | 22.98% |
| CNC250117P00075000 | 2024-05-21 11:05AM EDT | 75.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 3 | 170 | 22.02% |
| CNC250117P00077500 | 2024-05-20 10:48AM EDT | 77.50 | 5.20 | 4.70 | 5.00 | 0.00 | - | 18 | 178 | 21.24% |
| CNC250117P00080000 | 2024-05-13 1:52PM EDT | 80.00 | 6.70 | 5.80 | 6.10 | 0.00 | - | 1 | 369 | 20.16% |
| CNC250117P00082500 | 2024-05-13 3:24PM EDT | 82.50 | 8.00 | 7.10 | 7.30 | 0.00 | - | 24 | 229 | 18.71% |
| CNC250117P00085000 | 2024-05-01 12:24PM EDT | 85.00 | 12.40 | 8.50 | 9.10 | 0.00 | - | 1 | 180 | 18.93% |
| CNC250117P00087500 | 2024-04-04 11:02AM EDT | 87.50 | 14.50 | 12.00 | 14.10 | 0.00 | - | 1 | 4 | 32.47% |
| CNC250117P00090000 | 2024-05-02 11:03AM EDT | 90.00 | 16.60 | 12.00 | 13.00 | 0.00 | - | 1 | 1 | 18.70% |
| CNC250117P00092500 | 2024-04-24 2:33PM EDT | 92.50 | 16.60 | 14.20 | 14.60 | 0.00 | - | 1 | 0 | 14.26% |
| CNC250117P00095000 | 2024-03-27 10:56AM EDT | 95.00 | 16.90 | 20.70 | 24.10 | 0.00 | - | 5 | 0 | 50.96% |
| CNC250117P00097500 | 2024-01-02 4:27PM EDT | 97.50 | 20.67 | 20.30 | 24.40 | 0.00 | - | 2 | 8 | 44.18% |
| CNC250117P00100000 | 2024-01-23 4:18PM EDT | 100.00 | 24.10 | 19.40 | 21.90 | 0.00 | - | 1 | 0 | 15.92% |
| CNC250117P00105000 | 2023-09-28 10:12AM EDT | 105.00 | 34.50 | 36.70 | 38.90 | 0.00 | - | 1 | 0 | 75.28% |
| CNC250117P00140000 | 2023-09-07 12:16PM EDT | 140.00 | 73.00 | 68.80 | 70.90 | 0.00 | - | - | 0 | 86.37% |
© 2024 Yahoo. All rights reserved.