Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00072500 | 2024-05-01 11:39AM EDT | 2024-05-17 | 1.90 | 1.25 | 1.40 | -0.40 | -17.39% | 2 | 322 | 24.41% |
| CNC240621C00072500 | 2024-05-01 12:42PM EDT | 2024-06-21 | 3.10 | 2.50 | 2.60 | -0.20 | -6.06% | 26 | 839 | 25.00% |
| CNC240719C00072500 | 2024-05-01 1:23PM EDT | 2024-07-19 | 3.99 | 3.30 | 3.50 | -0.81 | -16.88% | 2 | 21 | 26.82% |
| CNC240920C00072500 | 2024-05-01 12:15PM EDT | 2024-09-20 | 5.60 | 4.90 | 5.20 | -0.70 | -11.11% | 3 | 64 | 29.49% |
| CNC241115C00072500 | 2024-04-08 10:43AM EDT | 2024-11-15 | 8.05 | 6.50 | 6.90 | 0.00 | - | 1 | 11 | 33.02% |
| CNC250117C00072500 | 2024-04-26 2:07PM EDT | 2025-01-17 | 9.90 | 7.60 | 8.10 | 0.00 | - | 8 | 188 | 33.73% |
| CNC260116C00072500 | 2024-04-26 12:37PM EDT | 2026-01-16 | 14.25 | 13.20 | 14.10 | 0.00 | - | 1 | 7 | 38.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00072500 | 2024-04-30 12:08PM EDT | 2024-05-17 | 1.00 | 1.30 | 1.45 | 0.00 | - | 4 | 261 | 21.19% |
| CNC240621P00072500 | 2024-05-01 10:42AM EDT | 2024-06-21 | 2.00 | 2.25 | 2.35 | +0.15 | +8.11% | 14 | 521 | 20.41% |
| CNC240719P00072500 | 2024-05-01 3:12PM EDT | 2024-07-19 | 2.45 | 2.75 | 2.90 | 0.00 | - | 16 | 374 | 20.53% |
| CNC240920P00072500 | 2024-04-29 11:40AM EDT | 2024-09-20 | 3.40 | 3.70 | 4.00 | +0.20 | +6.25% | 1 | 47 | 21.46% |
| CNC241115P00072500 | 2024-04-04 3:31PM EDT | 2024-11-15 | 5.80 | 4.70 | 5.10 | 0.00 | - | 5 | 12 | 23.37% |
| CNC250117P00072500 | 2024-04-17 11:33AM EDT | 2025-01-17 | 6.18 | 5.20 | 5.60 | 0.00 | - | 5 | 323 | 22.43% |
| CNC260116P00072500 | 2024-05-01 1:50PM EDT | 2026-01-16 | 7.80 | 7.90 | 10.20 | +0.70 | +9.86% | 49 | 162 | 26.80% |
© 2024 Yahoo. All rights reserved.