Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628C00067000 | 2024-06-20 1:21PM EDT | 67.00 | 0.90 | 1.40 | 2.30 | 0.00 | - | 1 | 39 | 52.05% |
| CNC240628C00068000 | 2024-06-21 2:08PM EDT | 68.00 | 0.70 | 0.80 | 0.95 | -0.05 | -6.67% | 2 | 40 | 28.32% |
| CNC240628C00069000 | 2024-06-21 3:50PM EDT | 69.00 | 0.45 | 0.40 | 0.55 | +0.11 | +32.35% | 32 | 26 | 28.42% |
| CNC240628C00070000 | 2024-06-20 3:50PM EDT | 70.00 | 0.25 | 0.20 | 1.05 | 0.00 | - | 1 | 40 | 54.15% |
| CNC240628C00071000 | 2024-06-18 3:08PM EDT | 71.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 31.74% |
| CNC240628C00072000 | 2024-06-20 11:30AM EDT | 72.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 35 | 38.38% |
| CNC240628C00073000 | 2024-06-14 12:45PM EDT | 73.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 55.08% |
| CNC240628C00074000 | 2024-06-18 10:07AM EDT | 74.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 13 | 61.72% |
| CNC240628C00075000 | 2024-06-13 3:04PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 43 | 66.80% |
| CNC240628C00076000 | 2024-06-10 9:30AM EDT | 76.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.85% |
| CNC240628C00077000 | 2024-06-07 2:54PM EDT | 77.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 57.81% |
| CNC240628C00078000 | 2024-05-17 10:57AM EDT | 78.00 | 2.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 65.23% |
| CNC240628C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 78 | 105 | 89.84% |
| CNC240628C00080000 | 2024-06-21 11:31AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 16 | 63.67% |
| CNC240628C00081000 | 2024-06-21 11:27AM EDT | 81.00 | 0.05 | 0.00 | 1.30 | -1.17 | -95.90% | 8 | 1 | 116.60% |
| CNC240628C00082000 | 2024-06-17 10:18AM EDT | 82.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 123.44% |
| CNC240628C00084000 | 2024-06-21 9:59AM EDT | 84.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 461 | 100.39% |
| CNC240628C00085000 | 2024-06-13 2:43PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 21 | 92.19% |
| CNC240628C00086000 | 2024-06-13 2:45PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 29 | 91.80% |
| CNC240628C00089000 | 2024-06-14 11:43AM EDT | 89.00 | 0.05 | - | 1.25 | 0.00 | - | - | 7 | 189.06% |
| CNC240628C00090000 | 2024-06-14 11:38AM EDT | 90.00 | 0.05 | - | 1.25 | 0.00 | - | - | 7 | 194.04% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628P00059000 | 2024-06-20 11:56AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 32 | 61.72% |
| CNC240628P00060000 | 2024-06-18 3:03PM EDT | 60.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 26 | 64.06% |
| CNC240628P00061000 | 2024-06-13 10:14AM EDT | 61.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 73.05% |
| CNC240628P00064000 | 2024-06-20 10:18AM EDT | 64.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 36.62% |
| CNC240628P00065000 | 2024-06-20 10:18AM EDT | 65.00 | 0.51 | 0.05 | 0.20 | 0.00 | - | 2 | 130 | 32.23% |
| CNC240628P00066000 | 2024-06-20 1:22PM EDT | 66.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 2 | 48 | 28.52% |
| CNC240628P00067000 | 2024-06-21 3:55PM EDT | 67.00 | 0.45 | 0.40 | 0.50 | -0.37 | -45.12% | 2 | 37 | 25.78% |
| CNC240628P00068000 | 2024-06-07 10:22AM EDT | 68.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 1 | 24 | 24.85% |
| CNC240628P00069000 | 2024-06-20 11:30AM EDT | 69.00 | 2.02 | 0.35 | 1.65 | 0.00 | - | 6 | 17 | 29.35% |
| CNC240628P00070000 | 2024-06-21 2:31PM EDT | 70.00 | 2.46 | 1.90 | 2.50 | +0.50 | +25.51% | 2 | 17 | 33.69% |
| CNC240628P00071000 | 2024-06-18 1:35PM EDT | 71.00 | 4.50 | 2.25 | 3.40 | 0.00 | - | 1 | 9 | 37.79% |
| CNC240628P00072000 | 2024-05-28 11:35AM EDT | 72.00 | 1.00 | 2.70 | 4.40 | 0.00 | - | 1 | 3 | 45.02% |
| CNC240628P00074000 | 2024-05-28 2:12PM EDT | 74.00 | 2.47 | 5.10 | 8.20 | 0.00 | - | 2 | 2 | 70.12% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 75.00 | 5.10 | 5.00 | 9.00 | 0.00 | - | 1 | 0 | 126.95% |
| CNC240628P00076000 | 2024-05-31 11:07AM EDT | 76.00 | 6.02 | 5.90 | 9.20 | 0.00 | - | 1 | 0 | 106.40% |
| CNC240628P00078000 | 2024-06-12 3:53PM EDT | 78.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | 1 | 0 | 149.90% |
© 2024 Yahoo. All rights reserved.