Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00067500 | 2024-06-03 10:10AM EDT | 2024-06-21 | 4.20 | 2.10 | 2.95 | 0.00 | - | 1 | 214 | 30.18% |
| CNC240719C00067500 | 2024-05-30 11:02AM EDT | 2024-07-19 | 4.20 | 3.70 | 3.90 | 0.00 | - | 30 | 30 | 28.25% |
| CNC240816C00067500 | 2024-05-31 3:31PM EDT | 2024-08-16 | 6.00 | 4.80 | 5.10 | 0.00 | - | 3 | 15 | 32.30% |
| CNC240920C00067500 | 2024-05-29 10:15AM EDT | 2024-09-20 | 6.00 | 5.60 | 6.10 | 0.00 | - | 1 | 14 | 33.30% |
| CNC241115C00067500 | 2024-05-09 11:22AM EDT | 2024-11-15 | 12.90 | 7.10 | 7.50 | 0.00 | - | 1 | 6 | 34.69% |
| CNC241220C00067500 | 2024-05-07 9:53AM EDT | 2024-12-20 | 13.00 | 8.30 | 9.60 | 0.00 | - | - | 1 | 42.11% |
| CNC250117C00067500 | 2024-05-07 10:45AM EDT | 2025-01-17 | 13.10 | 8.90 | 9.80 | 0.00 | - | 1 | 145 | 40.31% |
| CNC260116C00067500 | 2024-06-05 3:51PM EDT | 2026-01-16 | 13.70 | 12.10 | 15.70 | 0.00 | - | 2 | 6 | 42.26% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00067500 | 2024-06-06 11:23AM EDT | 2024-06-21 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 24.81% |
| CNC240719P00067500 | 2024-06-10 2:55PM EDT | 2024-07-19 | 1.16 | 1.00 | 1.15 | -0.04 | -3.33% | 759 | 0 | 23.37% |
| CNC240816P00067500 | 2024-06-07 11:06AM EDT | 2024-08-16 | 1.90 | 1.85 | 2.00 | 0.00 | - | 1 | 2 | 25.62% |
| CNC240920P00067500 | 2024-06-10 12:24PM EDT | 2024-09-20 | 2.45 | 2.25 | 2.55 | -0.43 | -14.93% | 17 | 129 | 24.76% |
| CNC241115P00067500 | 2024-06-07 1:09PM EDT | 2024-11-15 | 3.55 | 2.85 | 3.60 | 0.00 | - | 5 | 31 | 25.90% |
| CNC241220P00067500 | 2024-05-30 10:38AM EDT | 2024-12-20 | 4.00 | 2.90 | 4.00 | 0.00 | - | 15 | 19 | 25.50% |
| CNC250117P00067500 | 2024-06-05 10:33AM EDT | 2025-01-17 | 4.34 | 3.80 | 4.30 | 0.00 | - | 2 | 0 | 25.28% |
| CNC250620P00067500 | 2024-04-26 2:25PM EDT | 2025-06-20 | 4.30 | 3.70 | 4.20 | 0.00 | - | 2 | 57 | 19.06% |
| CNC260116P00067500 | 2024-05-15 3:50PM EDT | 2026-01-16 | 4.70 | 4.90 | 7.70 | 0.00 | - | 3 | 16 | 25.54% |
© 2024 Yahoo. All rights reserved.