Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:82.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00082500 | 2024-05-24 10:37AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNC240719C00082500 | 2024-05-23 3:34PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CNC240816C00082500 | 2024-05-21 11:21AM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CNC240920C00082500 | 2024-05-28 3:01PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CNC241115C00082500 | 2024-05-24 3:31PM EDT | 2024-11-15 | 2.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CNC241220C00082500 | 2024-05-14 2:39PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC250117C00082500 | 2024-05-22 1:40PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 2025-06-20 | 7.90 | 8.30 | 8.90 | 0.00 | - | - | 70 | 41.77% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 2026-01-16 | 10.00 | 9.50 | 10.10 | 0.00 | - | 3 | 3 | 36.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00082500 | 2024-04-04 9:58AM EDT | 2024-06-21 | 9.20 | 6.50 | 9.80 | 0.00 | - | 1 | 0 | 22.27% |
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 2024-07-19 | 7.10 | 6.90 | 10.00 | 0.00 | - | - | 4 | 23.05% |
| CNC240816P00082500 | 2024-05-22 12:08PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00082500 | 2024-05-21 12:09PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CNC250117P00082500 | 2024-05-13 3:24PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CNC250620P00082500 | 2024-05-21 11:15AM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 2026-01-16 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 13.23% |
© 2024 Yahoo. All rights reserved.