Centene Corporation (CNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 65.00 | 11.90 | 10.50 | 10.90 | 0.00 | - | - | 12 | 36.08% |
| CNC240719C00070000 | 2024-05-02 9:47AM EDT | 70.00 | 5.75 | 6.40 | 6.70 | 0.00 | - | 1 | 122 | 30.15% |
| CNC240719C00072500 | 2024-05-01 1:23PM EDT | 72.50 | 4.60 | 4.60 | 4.90 | +0.61 | +15.29% | 1 | 23 | 27.89% |
| CNC240719C00075000 | 2024-05-03 11:54AM EDT | 75.00 | 3.10 | 3.10 | 3.30 | +0.15 | +5.08% | 1 | 195 | 25.50% |
| CNC240719C00077500 | 2024-05-01 3:16PM EDT | 77.50 | 1.50 | 2.00 | 2.10 | 0.00 | - | 14 | 626 | 24.02% |
| CNC240719C00080000 | 2024-05-03 12:06PM EDT | 80.00 | 1.17 | 1.20 | 1.25 | +0.27 | +30.00% | 7 | 352 | 23.00% |
| CNC240719C00082500 | 2024-04-29 11:10AM EDT | 82.50 | 0.65 | 0.65 | 0.75 | 0.00 | - | 183 | 463 | 22.88% |
| CNC240719C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 47 | 346 | 23.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240719P00065000 | 2024-04-30 12:32PM EDT | 65.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 123 | 196 | 25.59% |
| CNC240719P00067500 | 2024-05-02 10:07AM EDT | 67.50 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 396 | 24.07% |
| CNC240719P00070000 | 2024-05-03 12:07PM EDT | 70.00 | 1.25 | 1.15 | 1.20 | -0.35 | -21.88% | 3 | 218 | 22.02% |
| CNC240719P00072500 | 2024-05-02 12:15PM EDT | 72.50 | 1.95 | 1.85 | 1.95 | 0.00 | - | 1 | 367 | 21.12% |
| CNC240719P00075000 | 2024-05-01 2:45PM EDT | 75.00 | 3.70 | 2.85 | 2.95 | 0.00 | - | 11 | 250 | 19.76% |
| CNC240719P00077500 | 2024-05-03 10:14AM EDT | 77.50 | 4.50 | 4.20 | 4.40 | 0.00 | - | 7 | 89 | 19.12% |
| CNC240719P00080000 | 2024-05-01 10:07AM EDT | 80.00 | 7.20 | 5.90 | 6.20 | 0.00 | - | 78 | 78 | 18.51% |
| CNC240719P00082500 | 2024-04-24 2:14PM EDT | 82.50 | 7.10 | 7.00 | 9.10 | 0.00 | - | - | 4 | 27.08% |
© 2024 Yahoo. All rights reserved.