Centene Corporation (CNC)
NYSE - Nasdaq Real Time 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 | 2024-06-13 3:54PM EDT | 67.00 | 2.90 | 1.65 | 3.10 | 0.00 | - | 1 | 38 | 38.87% |
| CNC240628C00068000 | 2024-06-12 1:01PM EDT | 68.00 | 1.50 | 1.80 | 2.25 | 0.00 | - | - | 27 | 33.89% |
| CNC240628C00069000 | 2024-06-13 3:23PM EDT | 69.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 18 | 34 | 28.61% |
| CNC240628C00070000 | 2024-06-14 12:45PM EDT | 70.00 | 0.72 | 0.80 | 1.25 | +0.02 | +2.86% | 1 | 19 | 33.13% |
| CNC240628C00071000 | 2024-06-14 3:49PM EDT | 71.00 | 0.58 | 0.50 | 0.65 | -0.02 | -3.33% | 1 | 16 | 27.66% |
| CNC240628C00072000 | 2024-06-14 3:49PM EDT | 72.00 | 0.38 | 0.30 | 0.50 | -0.65 | -63.11% | 1 | 33 | 29.88% |
| CNC240628C00073000 | 2024-06-14 12:45PM EDT | 73.00 | 0.20 | 0.20 | 0.30 | +0.06 | +42.86% | 1 | 3 | 29.20% |
| CNC240628C00074000 | 2024-06-12 3:25PM EDT | 74.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 31.84% |
| CNC240628C00075000 | 2024-06-13 3:04PM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 40 | 43 | 33.89% |
| CNC240628C00076000 | 2024-06-10 9:30AM EDT | 76.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 1 | 37.70% |
| CNC240628C00077000 | 2024-06-07 2:54PM EDT | 77.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 40 | 53.22% |
| CNC240628C00078000 | 2024-05-17 10:57AM EDT | 78.00 | 2.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 44.92% |
| CNC240628C00079000 | 2024-05-30 10:13AM EDT | 79.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 78 | 105 | 55.47% |
| CNC240628C00080000 | 2024-06-14 12:08PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 8 | 9 | 44.92% |
| CNC240628C00081000 | 2024-05-15 10:21AM EDT | 81.00 | 1.22 | 0.05 | 2.20 | 0.00 | - | - | 1 | 89.01% |
| CNC240628C00082000 | 2024-05-21 11:35AM EDT | 82.00 | 0.79 | 0.00 | 1.35 | 0.00 | - | - | 1 | 79.00% |
| CNC240628C00084000 | 2024-05-20 12:11PM EDT | 84.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | - | 451 | 100.34% |
| CNC240628C00085000 | 2024-06-13 2:43PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 21 | 56.45% |
| CNC240628C00086000 | 2024-06-13 2:45PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 29 | 58.98% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240628P00059000 | 2024-06-14 10:14AM EDT | 59.00 | 0.08 | 0.05 | 1.35 | -0.01 | -11.11% | 8 | 16 | 78.03% |
| CNC240628P00060000 | 2024-06-12 3:37PM EDT | 60.00 | 0.05 | 0.05 | 0.30 | -0.22 | -81.48% | 8 | 17 | 55.96% |
| CNC240628P00061000 | 2024-06-13 10:14AM EDT | 61.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 8 | 24 | 66.94% |
| CNC240628P00064000 | 2024-06-14 12:46PM EDT | 64.00 | 0.20 | 0.10 | 0.25 | -0.07 | -25.93% | 3 | 5 | 33.59% |
| CNC240628P00065000 | 2024-06-10 1:25PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 83 | 30.18% |
| CNC240628P00066000 | 2024-06-10 1:25PM EDT | 66.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 36 | 27.69% |
| CNC240628P00067000 | 2024-06-14 12:46PM EDT | 67.00 | 0.69 | 0.50 | 0.60 | -0.21 | -23.33% | 2 | 32 | 26.42% |
| CNC240628P00068000 | 2024-06-07 10:22AM EDT | 68.00 | 0.65 | 0.75 | 1.90 | 0.00 | - | 1 | 24 | 45.31% |
| CNC240628P00069000 | 2024-06-13 12:07PM EDT | 69.00 | 2.14 | 1.15 | 1.35 | 0.00 | - | 16 | 17 | 25.34% |
| CNC240628P00070000 | 2024-06-11 3:13PM EDT | 70.00 | 1.96 | 1.70 | 1.95 | 0.00 | - | 6 | 17 | 25.78% |
| CNC240628P00071000 | 2024-06-14 12:41PM EDT | 71.00 | 2.85 | 2.15 | 2.70 | +1.10 | +62.86% | 1 | 9 | 27.22% |
| CNC240628P00072000 | 2024-05-28 11:35AM EDT | 72.00 | 1.00 | 2.35 | 3.60 | 0.00 | - | 1 | 3 | 30.62% |
| CNC240628P00074000 | 2024-05-28 2:12PM EDT | 74.00 | 2.47 | 4.20 | 7.10 | 0.00 | - | 2 | 2 | 75.78% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 75.00 | 5.10 | 4.10 | 6.60 | 0.00 | - | 1 | 0 | 45.46% |
| CNC240628P00076000 | 2024-05-31 11:07AM EDT | 76.00 | 6.02 | 5.30 | 9.20 | 0.00 | - | 1 | 0 | 89.45% |
| CNC240628P00078000 | 2024-06-12 3:53PM EDT | 78.00 | 10.20 | 7.30 | 11.20 | 0.00 | - | 1 | 1 | 100.07% |
© 2024 Yahoo. All rights reserved.