Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00040000 | 2024-04-03 3:26PM EDT | 40.00 | 33.20 | 32.50 | 36.60 | 0.00 | - | 1 | 1 | 101.95% |
| CNC240621C00045000 | 2024-04-03 3:07PM EDT | 45.00 | 28.31 | 27.70 | 31.40 | 0.00 | - | 6 | 19 | 85.21% |
| CNC240621C00050000 | 2024-04-19 11:36AM EDT | 50.00 | 25.25 | 22.70 | 26.60 | 0.00 | - | 1 | 6 | 72.95% |
| CNC240621C00055000 | 2023-11-13 10:35AM EDT | 55.00 | 20.13 | 21.80 | 25.30 | 0.00 | - | - | 2 | 118.75% |
| CNC240621C00060000 | 2024-04-17 1:31PM EDT | 60.00 | 13.20 | 13.00 | 16.80 | 0.00 | - | 1 | 2 | 76.73% |
| CNC240621C00062500 | 2023-09-12 3:55PM EDT | 62.50 | 10.90 | 13.60 | 14.70 | 0.00 | - | 13 | 53 | 65.94% |
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 65.00 | 10.80 | 9.60 | 11.30 | 0.00 | - | 1 | 215 | 53.17% |
| CNC240621C00067500 | 2024-04-22 2:11PM EDT | 67.50 | 9.75 | 7.00 | 7.80 | 0.00 | - | 4 | 215 | 33.55% |
| CNC240621C00070000 | 2024-04-26 12:53PM EDT | 70.00 | 5.17 | 4.70 | 7.10 | -1.87 | -26.56% | 3 | 278 | 43.46% |
| CNC240621C00072500 | 2024-04-26 11:00AM EDT | 72.50 | 3.10 | 3.70 | 3.90 | -2.07 | -40.04% | 66 | 771 | 27.27% |
| CNC240621C00075000 | 2024-04-26 3:01PM EDT | 75.00 | 2.61 | 2.35 | 2.50 | -1.39 | -34.75% | 342 | 323 | 25.78% |
| CNC240621C00077500 | 2024-04-26 12:28PM EDT | 77.50 | 1.50 | 1.35 | 1.50 | -0.90 | -37.50% | 100 | 524 | 24.93% |
| CNC240621C00080000 | 2024-04-26 3:20PM EDT | 80.00 | 0.82 | 0.70 | 0.80 | -0.50 | -37.88% | 14 | 653 | 23.93% |
| CNC240621C00082500 | 2024-04-26 1:09PM EDT | 82.50 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 4 | 250 | 24.22% |
| CNC240621C00085000 | 2024-04-26 10:03AM EDT | 85.00 | 0.30 | 0.15 | 0.25 | -0.19 | -38.78% | 25 | 1,107 | 24.66% |
| CNC240621C00087500 | 2024-04-17 11:17AM EDT | 87.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 89 | 30.76% |
| CNC240621C00090000 | 2024-04-23 1:25PM EDT | 90.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 307 | 37.70% |
| CNC240621C00095000 | 2024-03-26 1:37PM EDT | 95.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 49.85% |
| CNC240621C00100000 | 2024-04-11 11:17AM EDT | 100.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 368 | 55.37% |
| CNC240621C00105000 | 2024-02-06 10:33AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621P00032500 | 2023-07-12 12:32PM EDT | 32.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 17 | 104.10% |
| CNC240621P00035000 | 2024-01-17 1:41PM EDT | 35.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 47 | 35 | 97.85% |
| CNC240621P00042500 | 2024-01-17 1:41PM EDT | 42.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | 47 | 37 | 87.30% |
| CNC240621P00045000 | 2024-02-23 4:11PM EDT | 45.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 10 | 3 | 89.40% |
| CNC240621P00047500 | 2023-09-19 3:03PM EDT | 47.50 | 0.90 | 0.55 | 0.80 | 0.00 | - | 1 | 1 | 81.35% |
| CNC240621P00050000 | 2024-04-26 12:04PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 2 | 404 | 50.39% |
| CNC240621P00055000 | 2024-04-02 10:52AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 99 | 42.48% |
| CNC240621P00057500 | 2024-02-15 11:19AM EDT | 57.50 | 0.33 | 0.10 | 0.50 | 0.00 | - | 5 | 199 | 48.19% |
| CNC240621P00060000 | 2024-04-25 9:36AM EDT | 60.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 196 | 42.92% |
| CNC240621P00062500 | 2024-04-24 2:26PM EDT | 62.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 571 | 29.74% |
| CNC240621P00065000 | 2024-04-26 1:03PM EDT | 65.00 | 0.32 | 0.25 | 0.35 | +0.02 | +6.67% | 2 | 262 | 26.47% |
| CNC240621P00067500 | 2024-04-26 3:01PM EDT | 67.50 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 25 | 762 | 24.56% |
| CNC240621P00070000 | 2024-04-26 1:09PM EDT | 70.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 114 | 491 | 23.07% |
| CNC240621P00072500 | 2024-04-26 2:10PM EDT | 72.50 | 1.45 | 1.65 | 1.80 | 0.00 | - | 20 | 499 | 21.85% |
| CNC240621P00075000 | 2024-04-26 2:15PM EDT | 75.00 | 2.40 | 2.75 | 2.90 | -0.04 | -1.64% | 16 | 608 | 20.52% |
| CNC240621P00077500 | 2024-04-26 1:25PM EDT | 77.50 | 4.30 | 4.20 | 4.50 | +0.70 | +19.44% | 6 | 171 | 20.02% |
| CNC240621P00080000 | 2024-04-25 2:57PM EDT | 80.00 | 5.50 | 5.50 | 6.50 | 0.00 | - | 2 | 179 | 20.12% |
| CNC240621P00082500 | 2024-04-04 9:58AM EDT | 82.50 | 9.20 | 6.40 | 10.30 | 0.00 | - | 1 | 5 | 40.75% |
| CNC240621P00085000 | 2024-04-17 2:29PM EDT | 85.00 | 12.70 | 8.90 | 12.80 | 0.00 | - | 270 | 0 | 46.34% |
| CNC240621P00087500 | 2024-02-22 12:42PM EDT | 87.50 | 8.90 | 10.20 | 12.80 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240621P00090000 | 2024-02-29 11:03AM EDT | 90.00 | 12.34 | 9.60 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.