Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531C00080000 | 2024-05-24 3:33PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CNC240607C00080000 | 2024-05-28 10:54AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNC240614C00080000 | 2024-05-28 10:29AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC240621C00080000 | 2024-05-28 3:16PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CNC240628C00080000 | 2024-05-28 12:56PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240705C00080000 | 2024-05-28 10:31AM EDT | 2024-07-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| CNC240719C00080000 | 2024-05-28 2:22PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| CNC240816C00080000 | 2024-05-28 3:14PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CNC240920C00080000 | 2024-05-28 2:19PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CNC241115C00080000 | 2024-05-28 3:05PM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CNC241220C00080000 | 2024-05-10 9:54AM EDT | 2024-12-20 | 6.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CNC250117C00080000 | 2024-05-24 3:13PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CNC250620C00080000 | 2024-05-22 12:39PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| CNC260116C00080000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531P00080000 | 2024-05-21 10:13AM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 2024-06-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240621P00080000 | 2024-05-24 3:00PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240719P00080000 | 2024-05-28 1:46PM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CNC240816P00080000 | 2024-05-20 12:59PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CNC240920P00080000 | 2024-05-24 1:17PM EDT | 2024-09-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC241115P00080000 | 2024-05-24 12:20PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00080000 | 2024-05-13 1:52PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC260116P00080000 | 2024-05-21 11:49AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.