Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816C00065000 | 2024-06-12 12:32PM EDT | 65.00 | 5.40 | 5.80 | 6.20 | 0.00 | - | 1 | 10 | 35.99% |
| CNC240816C00067500 | 2024-06-13 2:55PM EDT | 67.50 | 3.60 | 4.10 | 4.40 | 0.00 | - | 3 | 18 | 32.74% |
| CNC240816C00070000 | 2024-06-13 2:52PM EDT | 70.00 | 2.50 | 2.80 | 3.00 | 0.00 | - | 5 | 204 | 30.98% |
| CNC240816C00072500 | 2024-06-13 2:48PM EDT | 72.50 | 1.75 | 1.80 | 1.95 | +0.40 | +29.63% | 3 | 49 | 29.88% |
| CNC240816C00075000 | 2024-06-14 11:00AM EDT | 75.00 | 1.15 | 1.05 | 1.25 | +0.25 | +27.78% | 4 | 64 | 29.63% |
| CNC240816C00077500 | 2024-06-12 12:47PM EDT | 77.50 | 0.55 | 0.60 | 0.80 | 0.00 | - | 4 | 72 | 29.83% |
| CNC240816C00080000 | 2024-06-03 11:03AM EDT | 80.00 | 0.77 | 0.30 | 0.50 | 0.00 | - | 268 | 293 | 30.08% |
| CNC240816C00082500 | 2024-05-21 11:21AM EDT | 82.50 | 2.00 | 0.15 | 0.35 | 0.00 | - | 4 | 61 | 31.30% |
| CNC240816C00085000 | 2024-05-21 11:17AM EDT | 85.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 5 | 17 | 46.63% |
| CNC240816C00087500 | 2024-05-20 12:11PM EDT | 87.50 | 0.68 | 0.05 | 1.20 | 0.00 | - | 183 | 366 | 53.76% |
| CNC240816C00090000 | 2024-05-22 1:56PM EDT | 90.00 | 0.48 | 0.05 | 1.20 | 0.00 | - | - | 5 | 57.79% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240816P00055000 | 2024-05-29 9:58AM EDT | 55.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 5 | 48.05% |
| CNC240816P00060000 | 2024-06-14 12:12PM EDT | 60.00 | 0.55 | 0.40 | 0.60 | -0.10 | -15.38% | 2 | 38 | 31.62% |
| CNC240816P00062500 | 2024-06-13 11:06AM EDT | 62.50 | 1.10 | 0.80 | 0.95 | 0.00 | - | 4 | 27 | 29.76% |
| CNC240816P00065000 | 2024-06-06 3:09PM EDT | 65.00 | 1.13 | 1.30 | 1.50 | 0.00 | - | 1 | 21 | 28.17% |
| CNC240816P00067500 | 2024-06-13 3:16PM EDT | 67.50 | 2.20 | 2.10 | 2.30 | 0.00 | - | 17 | 19 | 26.62% |
| CNC240816P00070000 | 2024-06-12 2:10PM EDT | 70.00 | 3.30 | 3.20 | 3.40 | -0.60 | -15.38% | 18 | 43 | 25.03% |
| CNC240816P00072500 | 2024-06-07 2:31PM EDT | 72.50 | 4.40 | 4.70 | 6.90 | 0.00 | - | 1 | 342 | 42.64% |
| CNC240816P00075000 | 2024-06-06 10:45AM EDT | 75.00 | 5.85 | 6.50 | 8.70 | 0.00 | - | 1 | 25 | 43.56% |
| CNC240816P00077500 | 2024-05-31 11:50AM EDT | 77.50 | 7.54 | 7.60 | 10.20 | 0.00 | - | 2 | 37 | 39.72% |
| CNC240816P00080000 | 2024-05-30 12:53PM EDT | 80.00 | 10.73 | 10.00 | 13.10 | 0.00 | - | 1 | 1 | 49.68% |
| CNC240816P00082500 | 2024-05-22 12:08PM EDT | 82.50 | 5.20 | 11.70 | 15.70 | 0.00 | - | - | 0 | 56.10% |
© 2024 Yahoo. All rights reserved.