Centene Corporation (CNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00072000 | 2024-05-06 9:33AM EDT | 72.00 | 4.27 | 6.20 | 6.80 | 0.00 | - | 24 | 0 | 38.57% |
| CNC240607C00073000 | 2024-05-13 10:10AM EDT | 73.00 | 5.58 | 5.30 | 5.50 | 0.00 | - | 1 | 2 | 29.10% |
| CNC240607C00074000 | 2024-05-01 9:39AM EDT | 74.00 | 1.85 | 4.40 | 4.60 | 0.00 | - | - | 1 | 26.95% |
| CNC240607C00075000 | 2024-05-09 10:50AM EDT | 75.00 | 2.90 | 3.50 | 4.00 | 0.00 | - | 3 | 5 | 28.86% |
| CNC240607C00076000 | 2024-05-09 10:50AM EDT | 76.00 | 2.22 | 2.80 | 2.95 | 0.00 | - | 3 | 4 | 23.41% |
| CNC240607C00077000 | 2024-05-10 9:48AM EDT | 77.00 | 2.50 | 2.15 | 2.30 | 0.00 | - | 2 | 4 | 22.85% |
| CNC240607C00078000 | 2024-05-10 12:31PM EDT | 78.00 | 2.10 | 1.55 | 1.70 | 0.00 | - | 2 | 19 | 21.90% |
| CNC240607C00079000 | 2024-05-10 1:07PM EDT | 79.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 2 | 7 | 21.73% |
| CNC240607C00080000 | 2024-05-13 12:07PM EDT | 80.00 | 0.61 | 0.75 | 0.85 | 0.00 | - | 19 | 31 | 21.00% |
| CNC240607C00081000 | 2024-05-09 12:48PM EDT | 81.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 4 | 4 | 21.19% |
| CNC240607C00082000 | 2024-05-13 12:07PM EDT | 82.00 | 0.28 | 0.30 | 0.40 | 0.00 | - | 15 | 15 | 21.14% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00062000 | 2024-05-02 12:09PM EDT | 62.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 63.09% |
| CNC240607P00064000 | 2024-05-06 1:13PM EDT | 64.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.10% |
| CNC240607P00068000 | 2024-04-29 10:27AM EDT | 68.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 29 | 3,845 | 40.92% |
| CNC240607P00069000 | 2024-05-08 12:15PM EDT | 69.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 30 | 47.56% |
| CNC240607P00070000 | 2024-05-13 12:07PM EDT | 70.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 15 | 21 | 43.70% |
| CNC240607P00071000 | 2024-04-29 12:47PM EDT | 71.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | - | 2 | 24.71% |
| CNC240607P00072000 | 2024-05-13 12:07PM EDT | 72.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 15 | 15 | 23.44% |
| CNC240607P00074000 | 2024-05-06 9:44AM EDT | 74.00 | 1.20 | 0.25 | 0.35 | 0.00 | - | - | 2 | 20.56% |
| CNC240607P00075000 | 2024-05-13 11:31AM EDT | 75.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 2 | 2 | 20.46% |
| CNC240607P00078000 | 2024-05-13 2:42PM EDT | 78.00 | 1.89 | 1.40 | 1.55 | 0.00 | - | 8 | 8 | 18.85% |
| CNC240607P00079000 | 2024-05-13 11:31AM EDT | 79.00 | 2.40 | 1.90 | 2.10 | 0.00 | - | 13 | 13 | 18.56% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 80.00 | 6.40 | 2.55 | 2.75 | 0.00 | - | - | 0 | 18.21% |
© 2024 Yahoo. All rights reserved.