Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00080000 | 2024-04-29 9:59AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| CNC240510C00080000 | 2024-04-29 12:20PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 12.50% |
| CNC240517C00080000 | 2024-05-01 1:40PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 585 | 12.50% |
| CNC240524C00080000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 261 | 17 | 12.50% |
| CNC240607C00080000 | 2024-04-29 12:53PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 6.25% |
| CNC240621C00080000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 640 | 6.25% |
| CNC240719C00080000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 344 | 6.25% |
| CNC240920C00080000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 3.13% |
| CNC241115C00080000 | 2024-05-01 2:08PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 24 | 92 | 3.13% |
| CNC250117C00080000 | 2024-04-29 9:41AM EDT | 2025-01-17 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 3.13% |
| CNC250620C00080000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| CNC260116C00080000 | 2024-04-10 1:40PM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00080000 | 2024-04-26 2:45PM EDT | 2024-05-03 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CNC240517P00080000 | 2024-04-29 12:04PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CNC240621P00080000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| CNC240719P00080000 | 2024-05-01 10:07AM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 0.00% |
| CNC240920P00080000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| CNC241115P00080000 | 2024-04-15 2:27PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 212 | 0.00% |
| CNC250117P00080000 | 2024-04-15 9:59AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 305 | 0.00% |
| CNC250620P00080000 | 2024-04-22 12:06PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| CNC260116P00080000 | 2024-02-21 4:50PM EDT | 2026-01-16 | 9.00 | 10.00 | 13.00 | 0.00 | - | 3 | 19 | 21.69% |
© 2024 Yahoo. All rights reserved.