Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00070000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CNC240517C00070000 | 2024-04-29 9:37AM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNC240621C00070000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240719C00070000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 99 | 121 | 0.00% |
| CNC240920C00070000 | 2024-04-25 12:54PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC241115C00070000 | 2024-03-06 3:35PM EDT | 2024-11-15 | 13.10 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 47.29% |
| CNC250117C00070000 | 2024-04-11 10:22AM EDT | 2025-01-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250620C00070000 | 2024-04-26 10:48AM EDT | 2025-06-20 | 12.11 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 53.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00070000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CNC240510P00070000 | 2024-04-30 12:18PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CNC240517P00070000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CNC240524P00070000 | 2024-04-29 3:50PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 3.13% |
| CNC240531P00070000 | 2024-05-01 11:20AM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| CNC240621P00070000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 44 | 580 | 3.13% |
| CNC240719P00070000 | 2024-05-01 11:00AM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 1.56% |
| CNC240920P00070000 | 2024-05-01 12:21PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 1.56% |
| CNC241115P00070000 | 2024-04-19 11:19AM EDT | 2024-11-15 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 1.56% |
| CNC250117P00070000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 4.27 | 0.00 | 0.00 | 0.00 | - | 23 | 1,887 | 0.78% |
| CNC250620P00070000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 25 | 152 | 0.78% |
| CNC260116P00070000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 0.78% |
© 2024 Yahoo. All rights reserved.