Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00082500 | 2024-04-26 11:53AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.25 | 0.00 | - | 7 | 490 | 44.53% |
| CNC240621C00082500 | 2024-04-30 3:01PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | 0.00 | - | 12 | 249 | 24.90% |
| CNC240719C00082500 | 2024-04-29 11:10AM EDT | 2024-07-19 | 0.65 | 0.35 | 0.45 | 0.00 | - | 183 | 463 | 23.34% |
| CNC240920C00082500 | 2024-05-01 12:15PM EDT | 2024-09-20 | 1.65 | 1.25 | 1.45 | -0.20 | -10.81% | 7 | 317 | 25.97% |
| CNC241115C00082500 | 2024-04-30 2:17PM EDT | 2024-11-15 | 2.95 | 2.35 | 2.60 | 0.00 | - | 25 | 195 | 28.57% |
| CNC241220C00082500 | 2024-04-26 11:01AM EDT | 2024-12-20 | 3.35 | 2.90 | 3.20 | 0.00 | - | 6 | 12 | 29.27% |
| CNC250117C00082500 | 2024-04-26 10:30AM EDT | 2025-01-17 | 3.61 | 3.30 | 3.60 | 0.00 | - | 3 | 249 | 29.46% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 2025-06-20 | 7.90 | 5.70 | 6.30 | 0.00 | - | - | 70 | 32.56% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 2026-01-16 | 10.00 | 8.70 | 9.40 | 0.00 | - | 3 | 3 | 34.82% |
Putsfor3 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 | 8.40 | 11.80 | 0.00 | - | 1 | 5 | 44.54% |
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 2024-07-19 | 7.10 | 8.40 | 11.80 | 0.00 | - | - | 6 | 35.79% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 2024-09-20 | 9.30 | 8.70 | 11.70 | 0.00 | - | 1 | 108 | 25.98% |
| CNC250117P00082500 | 2024-04-23 1:57PM EDT | 2025-01-17 | 9.20 | 9.20 | 11.50 | 0.00 | - | 4 | 226 | 18.08% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 2026-01-16 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 11.71% |
© 2024 Yahoo. All rights reserved.