Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116C00035000 | 2024-04-23 10:24AM EDT | 35.00 | 44.53 | 45.00 | 50.00 | 0.00 | - | 1 | 2 | 65.82% |
| CNC260116C00040000 | 2024-02-07 11:14AM EDT | 40.00 | 39.50 | 40.00 | 45.00 | 0.00 | - | - | 0 | 56.98% |
| CNC260116C00045000 | 2024-05-09 10:02AM EDT | 45.00 | 37.00 | 36.00 | 41.00 | 0.00 | - | 5 | 5 | 54.19% |
| CNC260116C00050000 | 2024-04-22 11:33AM EDT | 50.00 | 32.19 | 32.00 | 36.90 | 0.00 | - | 1 | 9 | 50.81% |
| CNC260116C00055000 | 2023-12-07 2:06PM EDT | 55.00 | 27.40 | 27.90 | 32.40 | 0.00 | - | 2 | 2 | 54.50% |
| CNC260116C00060000 | 2024-04-03 10:15AM EDT | 60.00 | 21.45 | 21.80 | 23.40 | 0.00 | - | 4 | 12 | 33.48% |
| CNC260116C00062500 | 2024-01-09 1:21PM EDT | 62.50 | 24.45 | 21.20 | 25.60 | 0.00 | - | 20 | 1 | 45.61% |
| CNC260116C00065000 | 2024-04-05 11:04AM EDT | 65.00 | 17.70 | 17.50 | 22.40 | 0.00 | - | 11 | 25 | 39.94% |
| CNC260116C00067500 | 2024-03-22 10:59AM EDT | 67.50 | 20.60 | 18.50 | 20.80 | 0.00 | - | 2 | 3 | 39.15% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 70.00 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 41.85% |
| CNC260116C00072500 | 2024-04-26 12:37PM EDT | 72.50 | 14.25 | 17.70 | 18.50 | 0.00 | - | 1 | 7 | 39.59% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 75.00 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 31.28% |
| CNC260116C00077500 | 2024-05-15 11:05AM EDT | 77.50 | 14.60 | 14.00 | 15.90 | 0.00 | - | 3 | 19 | 38.52% |
| CNC260116C00080000 | 2024-05-21 11:33AM EDT | 80.00 | 13.20 | 11.60 | 14.00 | 0.00 | - | 3 | 12 | 36.25% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 82.50 | 10.00 | 9.50 | 10.10 | 0.00 | - | 3 | 3 | 28.93% |
| CNC260116C00085000 | 2024-05-13 3:09PM EDT | 85.00 | 10.45 | 10.80 | 11.50 | 0.00 | - | 18 | 22 | 34.63% |
| CNC260116C00087500 | 2024-05-01 10:06AM EDT | 87.50 | 7.48 | 8.80 | 10.40 | 0.00 | - | 70 | 71 | 33.98% |
| CNC260116C00090000 | 2024-05-16 12:18PM EDT | 90.00 | 8.50 | 8.70 | 9.30 | 0.00 | - | 30 | 171 | 33.17% |
| CNC260116C00095000 | 2024-05-20 10:25AM EDT | 95.00 | 6.60 | 6.80 | 7.30 | 0.00 | - | 5 | 122 | 31.61% |
| CNC260116C00100000 | 2024-05-16 10:54AM EDT | 100.00 | 5.17 | 5.20 | 5.80 | 0.00 | - | 28 | 59 | 30.71% |
| CNC260116C00105000 | 2024-05-06 3:57PM EDT | 105.00 | 3.46 | 4.00 | 5.10 | 0.00 | - | 3 | 297 | 31.47% |
| CNC260116C00110000 | 2024-04-26 9:45AM EDT | 110.00 | 2.10 | 3.00 | 3.50 | 0.00 | - | 2 | 58 | 29.09% |
| CNC260116C00115000 | 2024-04-11 10:18AM EDT | 115.00 | 1.80 | 2.00 | 2.65 | 0.00 | - | - | 2 | 28.33% |
| CNC260116C00120000 | 2024-05-20 3:49PM EDT | 120.00 | 1.60 | 1.70 | 2.15 | 0.00 | - | 436 | 330 | 28.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116P00040000 | 2024-04-02 1:37PM EDT | 40.00 | 1.15 | 0.30 | 2.00 | 0.00 | - | 1 | 2 | 45.76% |
| CNC260116P00047500 | 2024-01-02 11:36AM EDT | 47.50 | 1.59 | 1.50 | 1.90 | 0.00 | - | 1 | 0 | 35.69% |
| CNC260116P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 1.40 | 1.10 | 1.55 | 0.00 | - | 2 | 4 | 30.85% |
| CNC260116P00055000 | 2024-04-02 1:50PM EDT | 55.00 | 3.40 | 2.15 | 2.75 | 0.00 | - | 1 | 1 | 31.60% |
| CNC260116P00057500 | 2024-05-07 10:11AM EDT | 57.50 | 2.75 | 1.95 | 2.60 | 0.00 | - | 3 | 16 | 28.24% |
| CNC260116P00060000 | 2024-05-15 1:35PM EDT | 60.00 | 3.00 | 2.45 | 3.00 | 0.00 | - | 3 | 25 | 27.22% |
| CNC260116P00062500 | 2024-05-15 1:10PM EDT | 62.50 | 3.50 | 3.00 | 3.50 | 0.00 | - | 3 | 48 | 26.39% |
| CNC260116P00065000 | 2024-05-16 12:05PM EDT | 65.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 3 | 266 | 25.68% |
| CNC260116P00067500 | 2024-05-15 3:50PM EDT | 67.50 | 4.70 | 4.00 | 4.80 | 0.00 | - | 3 | 16 | 25.07% |
| CNC260116P00070000 | 2024-05-16 1:29PM EDT | 70.00 | 5.60 | 4.90 | 5.60 | 0.00 | - | 16 | 238 | 24.51% |
| CNC260116P00072500 | 2024-05-20 3:29PM EDT | 72.50 | 6.23 | 5.60 | 6.30 | 0.00 | - | 20 | 129 | 23.45% |
| CNC260116P00075000 | 2024-05-21 11:03AM EDT | 75.00 | 7.00 | 6.40 | 7.20 | 0.00 | - | 4 | 95 | 22.71% |
| CNC260116P00077500 | 2024-05-20 11:46AM EDT | 77.50 | 8.20 | 7.40 | 8.10 | 0.00 | - | 1 | 84 | 21.74% |
| CNC260116P00080000 | 2024-05-21 11:49AM EDT | 80.00 | 9.00 | 8.50 | 9.20 | 0.00 | - | 76 | 254 | 21.01% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 82.50 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 22.99% |
| CNC260116P00090000 | 2023-12-12 1:44PM EDT | 90.00 | 15.36 | 14.30 | 15.90 | 0.00 | - | - | 1 | 21.26% |
| CNC260116P00100000 | 2024-04-26 10:18AM EDT | 100.00 | 28.00 | 20.30 | 22.40 | 0.00 | - | 1 | 0 | 16.02% |
| CNC260116P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 30.95 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 22.53% |
© 2024 Yahoo. All rights reserved.