Centene Corporation (CNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920C00055000 | 2024-02-20 11:23AM EDT | 55.00 | 26.50 | 23.70 | 25.90 | 0.00 | - | 1 | 1 | 88.65% |
| CNC240920C00060000 | 2024-04-26 10:13AM EDT | 60.00 | 14.40 | 13.90 | 15.60 | 0.00 | - | 1 | 16 | 43.95% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 65.00 | 11.40 | 9.30 | 11.60 | 0.00 | - | 3 | 33 | 39.60% |
| CNC240920C00067500 | 2024-04-26 11:43AM EDT | 67.50 | 8.74 | 8.60 | 10.60 | 0.00 | - | 2 | 9 | 42.70% |
| CNC240920C00070000 | 2024-04-25 12:54PM EDT | 70.00 | 9.55 | 5.60 | 8.60 | 0.00 | - | 2 | 62 | 38.94% |
| CNC240920C00072500 | 2024-04-29 11:18AM EDT | 72.50 | 6.30 | 5.50 | 7.20 | 0.00 | - | 16 | 64 | 38.01% |
| CNC240920C00075000 | 2024-04-29 12:50PM EDT | 75.00 | 5.00 | 4.20 | 4.40 | 0.00 | - | 5 | 100 | 28.68% |
| CNC240920C00077500 | 2024-04-29 11:04AM EDT | 77.50 | 3.60 | 3.00 | 3.30 | 0.00 | - | 19 | 80 | 27.72% |
| CNC240920C00080000 | 2024-04-30 10:34AM EDT | 80.00 | 2.29 | 2.20 | 2.40 | -0.55 | -19.37% | 1 | 103 | 26.86% |
| CNC240920C00082500 | 2024-04-29 10:31AM EDT | 82.50 | 1.85 | 1.50 | 1.70 | 0.00 | - | 22 | 317 | 26.15% |
| CNC240920C00085000 | 2024-04-30 3:09PM EDT | 85.00 | 1.09 | 1.00 | 1.15 | -0.21 | -16.15% | 15 | 148 | 25.39% |
| CNC240920C00087500 | 2024-04-24 10:23AM EDT | 87.50 | 1.40 | 0.65 | 0.80 | 0.00 | - | 6 | 99 | 25.18% |
| CNC240920C00090000 | 2024-04-25 12:27PM EDT | 90.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 63 | 25.05% |
| CNC240920C00095000 | 2024-04-24 9:35AM EDT | 95.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 39 | 25.83% |
| CNC240920C00100000 | 2024-04-12 11:12AM EDT | 100.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 1 | 30 | 39.14% |
| CNC240920C00110000 | 2024-03-28 12:19PM EDT | 110.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 49.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240920P00050000 | 2024-04-02 1:31PM EDT | 50.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 7 | 45.70% |
| CNC240920P00055000 | 2024-04-12 1:19PM EDT | 55.00 | 0.76 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 36.50% |
| CNC240920P00060000 | 2024-04-23 12:20PM EDT | 60.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 42 | 27.81% |
| CNC240920P00062500 | 2024-04-17 1:22PM EDT | 62.50 | 1.45 | 0.90 | 1.05 | 0.00 | - | - | 6 | 26.49% |
| CNC240920P00065000 | 2024-04-29 10:01AM EDT | 65.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 25 | 44 | 25.15% |
| CNC240920P00067500 | 2024-04-26 11:12AM EDT | 67.50 | 2.05 | 1.85 | 2.05 | 0.00 | - | 6 | 113 | 24.27% |
| CNC240920P00070000 | 2024-04-26 11:00AM EDT | 70.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 4 | 242 | 23.19% |
| CNC240920P00072500 | 2024-04-29 11:40AM EDT | 72.50 | 3.20 | 3.50 | 3.70 | 0.00 | - | 41 | 47 | 21.81% |
| CNC240920P00075000 | 2024-04-30 2:17PM EDT | 75.00 | 4.50 | 4.60 | 4.90 | +0.30 | +7.14% | 3 | 80 | 20.79% |
| CNC240920P00077500 | 2024-04-26 3:01PM EDT | 77.50 | 5.50 | 6.00 | 6.30 | 0.00 | - | 60 | 85 | 19.43% |
| CNC240920P00080000 | 2024-04-25 11:47AM EDT | 80.00 | 6.20 | 6.50 | 9.20 | 0.00 | - | 4 | 108 | 26.03% |
| CNC240920P00082500 | 2024-04-30 9:47AM EDT | 82.50 | 9.30 | 8.40 | 10.00 | -0.70 | -7.00% | 1 | 108 | 17.35% |
| CNC240920P00085000 | 2024-04-10 12:32PM EDT | 85.00 | 13.30 | 11.60 | 13.70 | 0.00 | - | 1 | 2 | 29.94% |
| CNC240920P00087500 | 2024-04-29 12:19PM EDT | 87.50 | 13.00 | 12.60 | 15.90 | 0.00 | - | 28 | 45 | 30.82% |
| CNC240920P00090000 | 2024-03-07 11:34AM EDT | 90.00 | 11.90 | 15.20 | 19.80 | 0.00 | - | 1 | 2 | 43.75% |
© 2024 Yahoo. All rights reserved.