Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00075000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNC240510C00075000 | 2024-05-01 12:26PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240517C00075000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CNC240524C00075000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC240607C00075000 | 2024-04-26 12:07PM EDT | 2024-06-07 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CNC240621C00075000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| CNC240719C00075000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CNC240920C00075000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC241115C00075000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC250117C00075000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00075000 | 2024-04-30 11:04AM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNC240510P00075000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240517P00075000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CNC240621P00075000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CNC240719P00075000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CNC240920P00075000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC241115P00075000 | 2024-04-08 10:53AM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CNC250117P00075000 | 2024-04-03 12:29PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNC250620P00075000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 6.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC260116P00075000 | 2024-05-01 11:57AM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.