Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00069000 | 2024-04-26 2:04PM EDT | 69.00 | 6.00 | 2.15 | 5.40 | 0.00 | - | 1 | 1 | 114.26% |
| CNC240503C00070000 | 2024-04-30 10:55AM EDT | 70.00 | 3.55 | 2.80 | 3.40 | +1.10 | +44.90% | 7 | 5 | 52.34% |
| CNC240503C00071000 | 2024-04-26 3:53PM EDT | 71.00 | 1.75 | 2.05 | 2.85 | -1.51 | -46.32% | 2 | 65 | 62.01% |
| CNC240503C00072000 | 2024-04-26 2:22PM EDT | 72.00 | 3.01 | 1.10 | 1.95 | 0.00 | - | 19 | 79 | 51.66% |
| CNC240503C00073000 | 2024-04-30 3:50PM EDT | 73.00 | 0.80 | 0.65 | 0.75 | -0.50 | -38.46% | 14 | 113 | 27.25% |
| CNC240503C00074000 | 2024-04-29 3:21PM EDT | 74.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 53 | 230 | 29.40% |
| CNC240503C00075000 | 2024-04-30 3:51PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 47 | 356 | 31.15% |
| CNC240503C00076000 | 2024-04-30 1:15PM EDT | 76.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 15 | 88 | 37.21% |
| CNC240503C00077000 | 2024-04-30 10:34AM EDT | 77.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 76 | 45.51% |
| CNC240503C00078000 | 2024-04-29 9:39AM EDT | 78.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 754 | 48.44% |
| CNC240503C00079000 | 2024-04-26 11:52AM EDT | 79.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 7 | 29 | 65.63% |
| CNC240503C00080000 | 2024-04-29 9:59AM EDT | 80.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 34 | 81.64% |
| CNC240503C00082000 | 2024-04-30 1:20PM EDT | 82.00 | 0.47 | 0.00 | 0.45 | +0.27 | +135.00% | 2 | 16 | 90.04% |
| CNC240503C00084000 | 2024-04-29 11:59AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 293 | 117.77% |
| CNC240503C00085000 | 2024-04-29 9:58AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 124.90% |
| CNC240503C00086000 | 2024-04-26 1:38PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 122 | 88.67% |
| CNC240503C00087000 | 2024-04-26 10:35AM EDT | 87.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 4 | 156.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00055000 | 2024-04-26 9:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 146.88% |
| CNC240503P00059000 | 2024-04-26 9:41AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 114.84% |
| CNC240503P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 107.03% |
| CNC240503P00061000 | 2024-04-26 10:47AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 45 | 89.84% |
| CNC240503P00062000 | 2024-04-26 12:26PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 206 | 206 | 91.41% |
| CNC240503P00063000 | 2024-04-30 9:53AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 206 | 83.59% |
| CNC240503P00064000 | 2024-04-30 10:09AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 90.23% |
| CNC240503P00065000 | 2024-04-29 2:59PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 137 | 194 | 85.16% |
| CNC240503P00066000 | 2024-04-30 3:34PM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 69.73% |
| CNC240503P00067000 | 2024-04-30 9:33AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.52% |
| CNC240503P00068000 | 2024-04-29 12:25PM EDT | 68.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 76.17% |
| CNC240503P00069000 | 2024-04-29 10:31AM EDT | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 16 | 49.22% |
| CNC240503P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 39.84% |
| CNC240503P00071000 | 2024-04-29 10:27AM EDT | 71.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 1 | 21 | 33.30% |
| CNC240503P00072000 | 2024-04-30 10:08AM EDT | 72.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 1 | 130 | 29.20% |
| CNC240503P00073000 | 2024-04-30 3:50PM EDT | 73.00 | 0.50 | 0.55 | 0.70 | +0.10 | +25.00% | 57 | 142 | 27.64% |
| CNC240503P00074000 | 2024-04-30 12:34PM EDT | 74.00 | 1.20 | 0.20 | 1.30 | +0.35 | +41.18% | 20 | 73 | 27.74% |
| CNC240503P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 1.60 | 1.35 | 2.25 | +0.60 | +60.00% | 10 | 141 | 37.11% |
| CNC240503P00076000 | 2024-04-26 2:42PM EDT | 76.00 | 1.97 | 1.90 | 4.90 | 0.00 | - | 13 | 17 | 55.37% |
| CNC240503P00077000 | 2024-04-26 12:23PM EDT | 77.00 | 3.60 | 2.85 | 5.00 | 0.00 | - | 3 | 13 | 94.48% |
| CNC240503P00078000 | 2024-04-29 9:42AM EDT | 78.00 | 3.75 | 2.95 | 6.50 | 0.00 | - | 25 | 3 | 127.78% |
| CNC240503P00079000 | 2024-04-29 3:30PM EDT | 79.00 | 5.85 | 4.00 | 7.10 | 0.00 | - | 2 | 0 | 120.80% |
| CNC240503P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 5.70 | 6.00 | 8.40 | 0.00 | - | 2 | 1 | 78.42% |
© 2024 Yahoo. All rights reserved.