Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00070000 | 2024-05-28 9:56AM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240719C00070000 | 2024-05-10 9:59AM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240816C00070000 | 2024-05-09 12:48PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240920C00070000 | 2024-05-16 12:09PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115C00070000 | 2024-05-20 12:43PM EDT | 2024-11-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241220C00070000 | 2024-05-21 10:02AM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117C00070000 | 2024-05-24 12:50PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNC250620C00070000 | 2024-05-23 1:55PM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 53.46% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531P00070000 | 2024-05-28 3:34PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNC240607P00070000 | 2024-05-23 10:51AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNC240614P00070000 | 2024-05-28 1:18PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CNC240621P00070000 | 2024-05-28 1:01PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CNC240628P00070000 | 2024-05-28 11:07AM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CNC240719P00070000 | 2024-05-28 12:25PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC240816P00070000 | 2024-05-16 11:17AM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CNC240920P00070000 | 2024-05-28 2:19PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CNC241115P00070000 | 2024-05-28 2:17PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| CNC241220P00070000 | 2024-05-24 3:20PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CNC250117P00070000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CNC250620P00070000 | 2024-05-24 3:41PM EDT | 2025-06-20 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| CNC260116P00070000 | 2024-05-16 1:29PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.