Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00040000 | 2024-03-27 10:18AM EDT | 40.00 | 38.78 | 31.10 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| CNC240517C00060000 | 2024-04-08 2:44PM EDT | 60.00 | 13.50 | 14.10 | 18.00 | 0.00 | - | 1 | 1 | 155.47% |
| CNC240517C00065000 | 2024-04-15 10:32AM EDT | 65.00 | 8.70 | 12.30 | 14.00 | 0.00 | - | - | 1 | 135.16% |
| CNC240517C00067500 | 2024-04-12 10:50AM EDT | 67.50 | 5.30 | 9.00 | 12.30 | 0.00 | - | 2 | 124 | 112.50% |
| CNC240517C00070000 | 2024-05-08 10:59AM EDT | 70.00 | 6.50 | 7.80 | 8.10 | 0.00 | - | 10 | 233 | 66.80% |
| CNC240517C00071000 | 2024-04-26 10:19AM EDT | 71.00 | 2.35 | 5.40 | 7.20 | 0.00 | - | 7 | 7 | 84.96% |
| CNC240517C00072000 | 2024-05-10 3:49PM EDT | 72.00 | 6.07 | 5.80 | 7.20 | 0.00 | - | 2 | 22 | 94.24% |
| CNC240517C00072500 | 2024-05-10 2:04PM EDT | 72.50 | 5.70 | 4.90 | 5.60 | 0.00 | - | 2 | 313 | 63.28% |
| CNC240517C00073000 | 2024-05-14 2:59PM EDT | 73.00 | 4.10 | 3.20 | 5.10 | 0.00 | - | 2 | 57 | 58.79% |
| CNC240517C00074000 | 2024-05-10 1:31PM EDT | 74.00 | 4.07 | 3.50 | 4.10 | -0.21 | -4.91% | 15 | 30 | 49.81% |
| CNC240517C00075000 | 2024-05-15 2:10PM EDT | 75.00 | 3.00 | 2.90 | 3.10 | +0.45 | +17.65% | 1 | 1,073 | 40.33% |
| CNC240517C00076000 | 2024-05-15 2:18PM EDT | 76.00 | 2.07 | 1.95 | 2.10 | +0.35 | +20.35% | 36 | 1,075 | 30.47% |
| CNC240517C00077000 | 2024-05-15 9:39AM EDT | 77.00 | 0.80 | 1.10 | 1.25 | -0.15 | -15.79% | 2 | 316 | 25.98% |
| CNC240517C00077500 | 2024-05-15 11:15AM EDT | 77.50 | 1.20 | 0.75 | 0.90 | +0.75 | +166.67% | 152 | 293 | 24.71% |
| CNC240517C00078000 | 2024-05-15 10:25AM EDT | 78.00 | 0.56 | 0.50 | 0.60 | +0.06 | +12.00% | 4 | 142 | 23.34% |
| CNC240517C00079000 | 2024-05-15 2:24PM EDT | 79.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 26 | 1,107 | 25.59% |
| CNC240517C00080000 | 2024-05-15 2:12PM EDT | 80.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 2 | 626 | 30.96% |
| CNC240517C00081000 | 2024-05-13 11:19AM EDT | 81.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 36.43% |
| CNC240517C00082000 | 2024-05-10 2:03PM EDT | 82.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 5 | 10 | 57.23% |
| CNC240517C00082500 | 2024-05-10 1:51PM EDT | 82.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 481 | 55.27% |
| CNC240517C00084000 | 2024-05-13 3:45PM EDT | 84.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 76.95% |
| CNC240517C00085000 | 2024-05-10 1:05PM EDT | 85.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 549 | 84.96% |
| CNC240517C00086000 | 2024-05-15 11:10AM EDT | 86.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 69.14% |
| CNC240517C00087500 | 2024-05-14 10:25AM EDT | 87.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 287 | 101.76% |
| CNC240517C00090000 | 2024-05-13 11:58AM EDT | 90.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 670 | 114.65% |
| CNC240517C00091000 | 2024-05-13 11:20AM EDT | 91.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 14 | 14 | 121.09% |
| CNC240517C00092000 | 2024-05-10 11:33AM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 131.84% |
| CNC240517C00093000 | 2024-05-10 2:20PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 202 | 94.14% |
| CNC240517C00094000 | 2024-05-10 1:20PM EDT | 94.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 22 | 144.14% |
| CNC240517C00095000 | 2024-05-10 1:05PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 33 | 110.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00040000 | 2024-03-14 3:27PM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 483.79% |
| CNC240517P00055000 | 2024-03-18 9:32AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 246.48% |
| CNC240517P00060000 | 2024-05-02 1:27PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 195.12% |
| CNC240517P00062000 | 2024-05-07 11:41AM EDT | 62.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 204.30% |
| CNC240517P00062500 | 2024-05-10 1:34PM EDT | 62.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 52 | 54 | 170.51% |
| CNC240517P00063000 | 2024-05-10 1:50PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 208 | 112.89% |
| CNC240517P00064000 | 2024-05-13 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 112.50% |
| CNC240517P00065000 | 2024-05-13 3:40PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 26 | 211 | 146.29% |
| CNC240517P00066000 | 2024-05-13 9:44AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 109 | 82.81% |
| CNC240517P00067000 | 2024-05-14 10:25AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 56 | 86 | 89.84% |
| CNC240517P00067500 | 2024-05-14 1:24PM EDT | 67.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 430 | 601 | 115.63% |
| CNC240517P00069000 | 2024-05-14 10:41AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 34 | 108.20% |
| CNC240517P00070000 | 2024-05-14 3:39PM EDT | 70.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 44 | 1,189 | 71.48% |
| CNC240517P00071000 | 2024-05-15 11:11AM EDT | 71.00 | 0.05 | 0.00 | 0.20 | -0.39 | -88.64% | 1 | 38 | 63.67% |
| CNC240517P00072000 | 2024-05-15 2:22PM EDT | 72.00 | 0.06 | 0.05 | 0.15 | -0.07 | -53.85% | 17 | 105 | 55.86% |
| CNC240517P00072500 | 2024-05-09 2:59PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 265 | 51.95% |
| CNC240517P00073000 | 2024-05-02 2:26PM EDT | 73.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 19 | 71.00% |
| CNC240517P00074000 | 2024-05-13 1:32PM EDT | 74.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 159 | 44.53% |
| CNC240517P00075000 | 2024-05-13 3:40PM EDT | 75.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 23 | 1,225 | 35.74% |
| CNC240517P00076000 | 2024-05-14 11:25AM EDT | 76.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 60 | 26.56% |
| CNC240517P00077000 | 2024-05-15 9:45AM EDT | 77.00 | 0.35 | 0.20 | 0.30 | -0.40 | -53.33% | 1 | 28 | 23.10% |
| CNC240517P00077500 | 2024-05-14 3:56PM EDT | 77.50 | 0.35 | 0.30 | 0.45 | -0.65 | -65.00% | 1 | 135 | 22.12% |
| CNC240517P00078000 | 2024-05-13 1:45PM EDT | 78.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 9 | 11 | 22.66% |
| CNC240517P00079000 | 2024-05-13 10:01AM EDT | 79.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 2 | 2 | 24.81% |
| CNC240517P00080000 | 2024-05-10 9:38AM EDT | 80.00 | 2.70 | 2.10 | 2.25 | 0.00 | - | 2 | 30 | 26.76% |
| CNC240517P00085000 | 2024-04-17 1:50PM EDT | 85.00 | 13.00 | 6.90 | 8.60 | 0.00 | - | 32 | 0 | 98.54% |
© 2024 Yahoo. All rights reserved.