Centene Corporation (CNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00071000 | 2024-04-26 10:48AM EDT | 71.00 | 2.65 | 2.95 | 4.70 | 0.00 | - | 3 | 3 | 32.40% |
| CNC240524C00072000 | 2024-04-10 9:45AM EDT | 72.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | - | 8 | 29.25% |
| CNC240524C00073000 | 2024-05-02 9:36AM EDT | 73.00 | 1.65 | 1.80 | 3.00 | 0.00 | - | 1 | 1 | 27.12% |
| CNC240524C00075000 | 2024-05-02 12:43PM EDT | 75.00 | 1.80 | 1.50 | 1.70 | 0.00 | - | 23 | 189 | 24.44% |
| CNC240524C00076000 | 2024-05-02 12:56PM EDT | 76.00 | 1.24 | 1.10 | 1.25 | 0.00 | - | 3 | 16 | 24.12% |
| CNC240524C00078000 | 2024-05-02 11:51AM EDT | 78.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 14 | 33 | 23.41% |
| CNC240524C00079000 | 2024-04-22 10:09AM EDT | 79.00 | 1.12 | 0.30 | 0.45 | 0.00 | - | 13 | 15 | 24.32% |
| CNC240524C00080000 | 2024-05-01 3:51PM EDT | 80.00 | 0.15 | 0.20 | 2.40 | 0.00 | - | 261 | 17 | 59.81% |
| CNC240524C00082000 | 2024-04-23 10:12AM EDT | 82.00 | 0.58 | 0.05 | 0.20 | 0.00 | - | - | 1 | 27.10% |
| CNC240524C00085000 | 2024-04-22 3:52PM EDT | 85.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | - | 1 | 62.74% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00062000 | 2024-04-26 9:42AM EDT | 62.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 66.85% |
| CNC240524P00064000 | 2024-04-19 11:20AM EDT | 64.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 59.18% |
| CNC240524P00066000 | 2024-04-12 11:30AM EDT | 66.00 | 1.05 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 50.83% |
| CNC240524P00067000 | 2024-04-19 11:20AM EDT | 67.00 | 0.44 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 60.60% |
| CNC240524P00068000 | 2024-04-26 9:51AM EDT | 68.00 | 0.50 | 0.05 | 1.20 | 0.00 | - | 3 | 3 | 52.05% |
| CNC240524P00069000 | 2024-04-26 12:36PM EDT | 69.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 30 | 40 | 26.81% |
| CNC240524P00070000 | 2024-04-29 3:50PM EDT | 70.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 21 | 22 | 24.61% |
| CNC240524P00071000 | 2024-04-29 3:50PM EDT | 71.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 11 | 7 | 23.15% |
| CNC240524P00072000 | 2024-05-03 3:11PM EDT | 72.00 | 0.50 | 0.45 | 0.55 | -0.32 | -39.02% | 9 | 4 | 21.88% |
| CNC240524P00073000 | 2024-04-29 10:13AM EDT | 73.00 | 1.25 | 0.70 | 0.80 | 0.00 | - | 6 | 8 | 21.27% |
| CNC240524P00074000 | 2024-04-29 10:38AM EDT | 74.00 | 1.60 | 1.00 | 1.20 | 0.00 | - | 6 | 7 | 21.58% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 75.00 | 2.14 | 1.45 | 1.60 | 0.00 | - | 19 | 19 | 20.48% |
| CNC240524P00076000 | 2024-04-08 10:36AM EDT | 76.00 | 4.40 | 2.00 | 2.90 | 0.00 | - | - | 1 | 30.54% |
| CNC240524P00077000 | 2024-04-25 12:00PM EDT | 77.00 | 2.50 | 2.60 | 3.70 | 0.00 | - | - | 4 | 32.98% |
© 2024 Yahoo. All rights reserved.