Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240614C00075000 | 2024-06-06 10:04AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 59.47% |
| CNC240621C00075000 | 2024-06-07 11:30AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 573 | 28.81% |
| CNC240628C00075000 | 2024-06-07 10:45AM EDT | 2024-06-28 | 0.35 | 0.15 | 0.30 | 0.00 | - | 56 | 34 | 27.78% |
| CNC240719C00075000 | 2024-06-10 11:00AM EDT | 2024-07-19 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 77 | 0 | 25.07% |
| CNC240816C00075000 | 2024-06-07 1:06PM EDT | 2024-08-16 | 1.41 | 1.35 | 1.50 | 0.00 | - | 1 | 62 | 28.00% |
| CNC240920C00075000 | 2024-06-04 1:06PM EDT | 2024-09-20 | 2.35 | 1.95 | 2.20 | 0.00 | - | 1 | 225 | 28.03% |
| CNC241115C00075000 | 2024-05-30 11:51AM EDT | 2024-11-15 | 3.66 | 2.70 | 4.30 | 0.00 | - | 2 | 16 | 34.49% |
| CNC241220C00075000 | 2024-05-30 10:31AM EDT | 2024-12-20 | 4.10 | 2.80 | 4.30 | 0.00 | - | 16 | 52 | 31.21% |
| CNC250117C00075000 | 2024-06-03 11:36AM EDT | 2025-01-17 | 5.45 | 4.50 | 5.10 | 0.00 | - | 1 | 228 | 32.92% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 6.70 | 8.80 | 0.00 | - | 12 | 155 | 38.42% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 46.15% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240614P00075000 | 2024-05-16 9:32AM EDT | 2024-06-14 | 0.55 | 3.50 | 6.30 | 0.00 | - | - | 1 | 90.33% |
| CNC240621P00075000 | 2024-06-07 11:34AM EDT | 2024-06-21 | 5.16 | 3.70 | 7.20 | 0.00 | - | 1 | 787 | 78.66% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 2024-06-28 | 5.10 | 3.40 | 7.40 | 0.00 | - | 1 | 0 | 65.94% |
| CNC240719P00075000 | 2024-06-07 11:19AM EDT | 2024-07-19 | 5.33 | 5.00 | 6.30 | 0.00 | - | 1 | 374 | 31.93% |
| CNC240726P00075000 | 2024-06-06 11:18AM EDT | 2024-07-26 | 5.21 | 5.20 | 6.60 | 0.00 | - | - | 2 | 33.01% |
| CNC240816P00075000 | 2024-06-06 10:45AM EDT | 2024-08-16 | 5.85 | 5.00 | 6.10 | 0.00 | - | 1 | 25 | 22.44% |
| CNC240920P00075000 | 2024-05-28 1:56PM EDT | 2024-09-20 | 4.30 | 6.00 | 8.10 | 0.00 | - | 1 | 189 | 33.37% |
| CNC241115P00075000 | 2024-06-06 2:15PM EDT | 2024-11-15 | 7.10 | 7.00 | 7.30 | 0.00 | - | 2 | 48 | 22.22% |
| CNC241220P00075000 | 2024-06-10 3:57PM EDT | 2024-12-20 | 7.50 | 7.00 | 7.60 | -0.10 | -1.32% | 60 | 40 | 21.72% |
| CNC250117P00075000 | 2024-05-29 10:59AM EDT | 2025-01-17 | 7.60 | 7.10 | 7.90 | 0.00 | - | 49 | 161 | 21.77% |
| CNC250620P00075000 | 2024-06-07 10:21AM EDT | 2025-06-20 | 8.80 | 7.40 | 9.80 | 0.00 | - | 1 | 35 | 23.67% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 2026-01-16 | 8.01 | 9.30 | 12.00 | 0.00 | - | 1 | 121 | 25.24% |
© 2024 Yahoo. All rights reserved.