Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00040000 | 2024-03-27 10:18AM EDT | 40.00 | 38.78 | 31.10 | 35.20 | 0.00 | - | 1 | 1 | 130.86% |
| CNC240517C00060000 | 2024-04-08 2:44PM EDT | 60.00 | 13.50 | 11.10 | 15.50 | 0.00 | - | 1 | 1 | 60.06% |
| CNC240517C00065000 | 2024-04-15 10:32AM EDT | 65.00 | 8.70 | 7.30 | 10.20 | 0.00 | - | - | 1 | 54.69% |
| CNC240517C00067500 | 2024-04-12 10:50AM EDT | 67.50 | 5.30 | 5.70 | 6.20 | 0.00 | - | 2 | 124 | 41.26% |
| CNC240517C00070000 | 2024-04-29 9:37AM EDT | 70.00 | 4.80 | 3.50 | 4.10 | 0.00 | - | 10 | 238 | 36.48% |
| CNC240517C00071000 | 2024-04-26 10:19AM EDT | 71.00 | 2.35 | 2.75 | 4.50 | 0.00 | - | 7 | 7 | 54.37% |
| CNC240517C00072000 | 2024-04-30 10:26AM EDT | 72.00 | 2.35 | 2.10 | 2.25 | +0.40 | +20.51% | 2 | 5 | 26.69% |
| CNC240517C00072500 | 2024-04-26 12:59PM EDT | 72.50 | 2.30 | 1.80 | 1.95 | 0.00 | - | 69 | 322 | 26.42% |
| CNC240517C00073000 | 2024-04-26 11:02AM EDT | 73.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 49 | 49 | 25.76% |
| CNC240517C00074000 | 2024-04-30 2:51PM EDT | 74.00 | 1.25 | 1.05 | 1.20 | -0.20 | -13.79% | 6 | 34 | 25.71% |
| CNC240517C00075000 | 2024-04-30 3:45PM EDT | 75.00 | 0.85 | 0.70 | 0.80 | -0.34 | -28.57% | 11 | 946 | 24.85% |
| CNC240517C00076000 | 2024-04-30 3:31PM EDT | 76.00 | 0.55 | 0.40 | 0.55 | -0.30 | -35.29% | 6 | 1,084 | 25.10% |
| CNC240517C00077000 | 2024-04-29 9:30AM EDT | 77.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 58 | 26.12% |
| CNC240517C00077500 | 2024-04-30 10:02AM EDT | 77.50 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 36 | 308 | 25.49% |
| CNC240517C00078000 | 2024-04-29 10:05AM EDT | 78.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 25 | 25.88% |
| CNC240517C00079000 | 2024-04-26 1:35PM EDT | 79.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 106 | 27.54% |
| CNC240517C00080000 | 2024-04-30 3:09PM EDT | 80.00 | 0.11 | 0.10 | 0.15 | -0.44 | -80.00% | 11 | 600 | 28.71% |
| CNC240517C00081000 | 2024-04-23 1:26PM EDT | 81.00 | 0.65 | 0.05 | 1.10 | 0.00 | - | - | 3 | 57.84% |
| CNC240517C00082000 | 2024-04-22 1:27PM EDT | 82.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 5 | 61.74% |
| CNC240517C00082500 | 2024-04-26 11:53AM EDT | 82.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 490 | 48.68% |
| CNC240517C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 0.08 | 0.00 | 0.30 | -0.07 | -46.67% | 1 | 533 | 49.61% |
| CNC240517C00086000 | 2024-04-22 11:58AM EDT | 86.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 1 | 54.39% |
| CNC240517C00087500 | 2024-04-26 9:41AM EDT | 87.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 284 | 56.54% |
| CNC240517C00090000 | 2024-03-20 2:58PM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 647 | 66.31% |
| CNC240517C00095000 | 2024-03-04 10:30AM EDT | 95.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00040000 | 2024-03-14 3:27PM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 189.26% |
| CNC240517P00055000 | 2024-03-18 9:32AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 89.06% |
| CNC240517P00060000 | 2024-04-22 1:27PM EDT | 60.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 59.18% |
| CNC240517P00062500 | 2024-04-16 10:43AM EDT | 62.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 3 | 47.95% |
| CNC240517P00063000 | 2024-04-26 1:19PM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 53.71% |
| CNC240517P00065000 | 2024-04-26 9:34AM EDT | 65.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 119 | 54.98% |
| CNC240517P00066000 | 2024-04-25 2:28PM EDT | 66.00 | 0.09 | 0.05 | 0.95 | 0.00 | - | - | 3 | 56.30% |
| CNC240517P00067500 | 2024-04-22 1:27PM EDT | 67.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 178 | 28.42% |
| CNC240517P00069000 | 2024-04-26 12:27PM EDT | 69.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 23 | 23 | 25.44% |
| CNC240517P00070000 | 2024-04-29 3:40PM EDT | 70.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 72 | 1,189 | 24.56% |
| CNC240517P00071000 | 2024-04-29 12:58PM EDT | 71.00 | 0.44 | 0.55 | 0.70 | 0.00 | - | 38 | 38 | 24.39% |
| CNC240517P00072000 | 2024-04-26 11:17AM EDT | 72.00 | 1.17 | 0.85 | 1.00 | 0.00 | - | 103 | 85 | 23.54% |
| CNC240517P00072500 | 2024-04-30 12:08PM EDT | 72.50 | 1.00 | 1.10 | 1.20 | -0.35 | -25.93% | 4 | 263 | 23.34% |
| CNC240517P00073000 | 2024-04-29 11:00AM EDT | 73.00 | 0.95 | 1.30 | 1.40 | 0.00 | - | 6 | 7 | 22.75% |
| CNC240517P00074000 | 2024-04-30 9:39AM EDT | 74.00 | 1.58 | 1.80 | 1.95 | +0.18 | +12.86% | 1 | 154 | 22.61% |
| CNC240517P00075000 | 2024-04-29 3:57PM EDT | 75.00 | 2.10 | 2.45 | 2.60 | 0.00 | - | 53 | 1,216 | 22.36% |
| CNC240517P00076000 | 2024-04-26 3:01PM EDT | 76.00 | 2.35 | 1.20 | 3.40 | 0.00 | - | 19 | 57 | 23.24% |
| CNC240517P00077000 | 2024-04-25 1:36PM EDT | 77.00 | 2.80 | 4.00 | 4.20 | 0.00 | - | - | 8 | 22.56% |
| CNC240517P00077500 | 2024-04-29 9:39AM EDT | 77.50 | 3.40 | 2.90 | 4.80 | 0.00 | - | 2 | 124 | 27.10% |
| CNC240517P00078000 | 2024-04-25 12:00PM EDT | 78.00 | 2.95 | 4.80 | 5.30 | 0.00 | - | - | 4 | 29.00% |
| CNC240517P00080000 | 2024-04-29 12:04PM EDT | 80.00 | 5.60 | 5.20 | 7.70 | 0.00 | - | 2 | 31 | 46.44% |
| CNC240517P00085000 | 2024-04-17 1:50PM EDT | 85.00 | 13.00 | 10.00 | 13.10 | 0.00 | - | 32 | 0 | 74.12% |
© 2024 Yahoo. All rights reserved.