Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 10.80 | 11.90 | 15.40 | 0.00 | - | 1 | 215 | 132.57% |
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 11.90 | 8.20 | 12.30 | 0.00 | - | - | 12 | 53.74% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 2024-11-15 | 13.40 | 15.70 | 16.20 | 0.00 | - | - | 1 | 62.68% |
| CNC241220C00065000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CNC250117C00065000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 13.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 2025-06-20 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 41.42% |
| CNC260116C00065000 | 2024-05-22 3:23PM EDT | 2026-01-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | 35 | 60 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531P00065000 | 2024-05-28 1:08PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| CNC240621P00065000 | 2024-05-24 10:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| CNC240628P00065000 | 2024-05-28 1:16PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CNC240719P00065000 | 2024-05-28 12:25PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNC240920P00065000 | 2024-05-28 2:49PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CNC241115P00065000 | 2024-05-22 3:26PM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| CNC241220P00065000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 41 | 3.13% |
| CNC250117P00065000 | 2024-05-22 1:18PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 518 | 3.13% |
| CNC250620P00065000 | 2024-04-16 3:03PM EDT | 2025-06-20 | 4.40 | 2.45 | 2.95 | 0.00 | - | 27 | 136 | 21.41% |
| CNC260116P00065000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 1.56% |
© 2024 Yahoo. All rights reserved.