Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00085000 | 2024-04-29 9:58AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 155.08% |
| CNC240517C00085000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.40 | 0.00 | - | 1 | 533 | 56.35% |
| CNC240524C00085000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 54.83% |
| CNC240531C00085000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 60.84% |
| CNC240621C00085000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 0.30 | 0.05 | 0.15 | 0.00 | - | 25 | 1,132 | 25.78% |
| CNC240719C00085000 | 2024-04-30 3:53PM EDT | 2024-07-19 | 0.40 | 0.15 | 0.30 | 0.00 | - | 47 | 346 | 24.17% |
| CNC240920C00085000 | 2024-04-30 3:09PM EDT | 2024-09-20 | 1.09 | 0.85 | 1.00 | 0.00 | - | 15 | 153 | 25.46% |
| CNC241115C00085000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 2.10 | 1.75 | 2.00 | 0.00 | - | 3 | 21 | 28.05% |
| CNC250117C00085000 | 2024-05-01 1:34PM EDT | 2025-01-17 | 3.10 | 2.60 | 2.85 | -0.25 | -7.46% | 5 | 875 | 28.65% |
| CNC250620C00085000 | 2024-04-18 11:14AM EDT | 2025-06-20 | 6.70 | 4.80 | 5.40 | 0.00 | - | - | 71 | 31.79% |
| CNC260116C00085000 | 2024-02-06 10:33AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00085000 | 2024-04-17 1:50PM EDT | 2024-05-17 | 13.00 | 10.80 | 14.30 | 0.00 | - | 32 | 0 | 86.57% |
| CNC240621P00085000 | 2024-04-17 2:29PM EDT | 2024-06-21 | 12.70 | 11.60 | 13.70 | 0.00 | - | 270 | 0 | 41.50% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 2024-09-20 | 13.30 | 11.30 | 13.90 | 0.00 | - | 1 | 2 | 26.75% |
| CNC241115P00085000 | 2024-04-12 11:51AM EDT | 2024-11-15 | 12.00 | 12.30 | 14.60 | -2.30 | -16.08% | 1 | 25 | 27.19% |
| CNC250117P00085000 | 2024-05-01 12:24PM EDT | 2025-01-17 | 12.40 | 11.90 | 14.50 | -1.10 | -8.15% | 1 | 179 | 23.17% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 2025-06-20 | 13.20 | 13.60 | 14.40 | +2.55 | +23.94% | 1 | 1 | 17.97% |
© 2024 Yahoo. All rights reserved.