Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620C00040000 | 2024-05-16 9:34AM EDT | 40.00 | 40.00 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 63.01% |
| CNC250620C00042500 | 2024-05-10 10:30AM EDT | 42.50 | 38.95 | 28.00 | 33.00 | 0.00 | - | - | 5 | 67.53% |
| CNC250620C00050000 | 2024-06-12 2:07PM EDT | 50.00 | 21.68 | 19.50 | 22.50 | 0.00 | - | 1 | 1 | 49.11% |
| CNC250620C00060000 | 2024-06-18 3:08PM EDT | 60.00 | 13.20 | 14.10 | 16.50 | 0.00 | - | 17 | 18 | 48.02% |
| CNC250620C00065000 | 2024-06-20 10:30AM EDT | 65.00 | 10.50 | 10.90 | 13.50 | 0.00 | - | 1 | 2 | 45.56% |
| CNC250620C00067500 | 2024-06-13 2:41PM EDT | 67.50 | 9.60 | 7.70 | 12.00 | 0.00 | - | 32 | 33 | 43.96% |
| CNC250620C00070000 | 2024-06-13 10:00AM EDT | 70.00 | 8.00 | 6.40 | 10.70 | 0.00 | - | 1 | 12 | 42.87% |
| CNC250620C00072500 | 2024-06-17 3:12PM EDT | 72.50 | 7.40 | 5.70 | 9.50 | 0.00 | - | 6 | 6 | 41.87% |
| CNC250620C00075000 | 2024-06-18 3:08PM EDT | 75.00 | 5.40 | 5.90 | 6.50 | 0.00 | - | 2 | 157 | 33.94% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 77.50 | 8.90 | 11.00 | 11.50 | 0.00 | - | - | 141 | 54.40% |
| CNC250620C00080000 | 2024-05-22 12:39PM EDT | 80.00 | 10.20 | 4.10 | 4.70 | 0.00 | - | 29 | 87 | 32.56% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 82.50 | 7.90 | 8.30 | 8.90 | 0.00 | - | - | 70 | 50.95% |
| CNC250620C00085000 | 2024-05-17 10:04AM EDT | 85.00 | 7.20 | 3.10 | 3.60 | 0.00 | - | 41 | 507 | 32.65% |
| CNC250620C00087500 | 2024-05-31 3:28PM EDT | 87.50 | 3.50 | 2.25 | 4.30 | 0.00 | - | 3 | 35 | 37.63% |
| CNC250620C00090000 | 2024-06-21 1:43PM EDT | 90.00 | 1.90 | 1.80 | 2.25 | -0.65 | -25.49% | 1 | 231 | 30.34% |
| CNC250620C00095000 | 2024-05-24 12:45PM EDT | 95.00 | 3.20 | 0.70 | 1.65 | 0.00 | - | 33 | 572 | 30.38% |
| CNC250620C00100000 | 2024-04-18 10:43AM EDT | 100.00 | 2.69 | 2.55 | 3.00 | 0.00 | - | 2 | 12 | 40.54% |
| CNC250620C00105000 | 2024-06-07 9:55AM EDT | 105.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 11 | 11 | 30.24% |
| CNC250620C00120000 | 2024-05-13 12:46PM EDT | 120.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 6 | 154 | 47.08% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620P00045000 | 2024-04-02 12:22PM EDT | 45.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 2 | 31.79% |
| CNC250620P00050000 | 2024-04-10 10:08AM EDT | 50.00 | 1.51 | 0.60 | 0.95 | 0.00 | - | - | 6 | 26.59% |
| CNC250620P00055000 | 2024-06-21 2:18PM EDT | 55.00 | 2.21 | 1.00 | 2.55 | +0.39 | +21.43% | 3 | 5 | 29.81% |
| CNC250620P00060000 | 2024-06-13 11:56AM EDT | 60.00 | 3.54 | 2.20 | 3.70 | 0.00 | - | 4 | 158 | 27.39% |
| CNC250620P00062500 | 2024-05-30 12:41PM EDT | 62.50 | 3.80 | 2.15 | 4.50 | 0.00 | - | 12 | 28 | 26.54% |
| CNC250620P00065000 | 2024-06-11 3:48PM EDT | 65.00 | 4.71 | 2.95 | 5.40 | 0.00 | - | 144 | 208 | 25.60% |
| CNC250620P00067500 | 2024-06-13 2:41PM EDT | 67.50 | 5.90 | 4.70 | 6.40 | 0.00 | - | 12 | 65 | 24.56% |
| CNC250620P00070000 | 2024-06-10 3:13PM EDT | 70.00 | 6.63 | 5.80 | 7.50 | 0.00 | - | 10 | 153 | 23.38% |
| CNC250620P00072500 | 2024-05-31 12:14PM EDT | 72.50 | 7.30 | 7.20 | 8.90 | 0.00 | - | 1 | 518 | 22.76% |
| CNC250620P00075000 | 2024-06-07 10:21AM EDT | 75.00 | 8.80 | 7.90 | 10.30 | 0.00 | - | 1 | 35 | 21.57% |
| CNC250620P00077500 | 2024-05-15 11:09AM EDT | 77.50 | 6.70 | 8.90 | 12.30 | 0.00 | - | 487 | 553 | 22.20% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 80.00 | 8.80 | 11.40 | 11.90 | 0.00 | - | 4 | 42 | 0.00% |
| CNC250620P00082500 | 2024-05-21 11:15AM EDT | 82.50 | 8.80 | 15.10 | 16.10 | 0.00 | - | 48 | 326 | 21.18% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 85.00 | 13.20 | 12.40 | 16.50 | 0.00 | - | 1 | 2 | 0.00% |
| CNC250620P00087500 | 2024-04-12 10:10AM EDT | 87.50 | 16.90 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| CNC250620P00090000 | 2024-05-31 12:56PM EDT | 90.00 | 19.50 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 31.26% |
© 2024 Yahoo. All rights reserved.