Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115C00060000 | 2024-04-15 12:53PM EDT | 60.00 | 16.90 | 14.30 | 17.80 | 0.00 | - | 1 | 2 | 51.15% |
| CNC241115C00062500 | 2024-04-16 10:45AM EDT | 62.50 | 13.80 | 12.00 | 15.30 | 0.00 | - | - | 1 | 45.65% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 65.00 | 13.40 | 12.00 | 14.00 | 0.00 | - | - | 1 | 46.63% |
| CNC241115C00067500 | 2024-04-29 10:52AM EDT | 67.50 | 11.00 | 10.20 | 12.30 | 0.00 | - | 1 | 4 | 44.92% |
| CNC241115C00070000 | 2024-03-06 3:35PM EDT | 70.00 | 13.10 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 44.77% |
| CNC241115C00072500 | 2024-04-08 10:43AM EDT | 72.50 | 8.05 | 7.10 | 7.40 | 0.00 | - | 1 | 11 | 33.26% |
| CNC241115C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 6.40 | 5.80 | 6.00 | -0.40 | -5.88% | 1 | 14 | 31.83% |
| CNC241115C00077500 | 2024-04-26 11:51AM EDT | 77.50 | 4.58 | 4.60 | 4.80 | 0.00 | - | 5 | 14 | 30.69% |
| CNC241115C00080000 | 2024-04-24 1:49PM EDT | 80.00 | 5.40 | 3.60 | 3.80 | 0.00 | - | 2 | 90 | 29.82% |
| CNC241115C00082500 | 2024-04-30 2:17PM EDT | 82.50 | 2.95 | 2.75 | 2.95 | -1.58 | -34.88% | 25 | 170 | 29.02% |
| CNC241115C00085000 | 2024-04-30 11:34AM EDT | 85.00 | 2.10 | 2.00 | 2.25 | -0.21 | -9.09% | 3 | 18 | 28.30% |
| CNC241115C00087500 | 2024-04-04 1:17PM EDT | 87.50 | 2.50 | 1.50 | 1.70 | 0.00 | - | 20 | 21 | 27.75% |
| CNC241115C00090000 | 2024-04-17 2:49PM EDT | 90.00 | 1.47 | 1.10 | 1.25 | 0.00 | - | 75 | 148 | 27.15% |
| CNC241115C00095000 | 2024-04-18 11:32AM EDT | 95.00 | 1.07 | 0.55 | 0.70 | 0.00 | - | 5 | 102 | 26.73% |
| CNC241115C00100000 | 2024-03-15 9:37AM EDT | 100.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 10 | 12 | 28.68% |
| CNC241115C00110000 | 2024-02-16 1:44PM EDT | 110.00 | 0.58 | 0.30 | 0.55 | 0.00 | - | 50 | 50 | 34.91% |
| CNC241115C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 35 | 1 | 40.31% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC241115P00045000 | 2024-01-26 11:24AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 47.36% |
| CNC241115P00047500 | 2024-02-14 2:49PM EDT | 47.50 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 62.72% |
| CNC241115P00050000 | 2024-04-26 9:48AM EDT | 50.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 24 | 56.45% |
| CNC241115P00055000 | 2024-03-22 12:02PM EDT | 55.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 8 | 13 | 32.18% |
| CNC241115P00060000 | 2024-04-15 3:24PM EDT | 60.00 | 1.65 | 1.15 | 1.35 | 0.00 | - | 2 | 60 | 28.86% |
| CNC241115P00065000 | 2024-04-23 3:50PM EDT | 65.00 | 1.90 | 2.10 | 2.30 | 0.00 | - | 1 | 70 | 26.64% |
| CNC241115P00067500 | 2024-04-18 10:02AM EDT | 67.50 | 3.09 | 2.80 | 2.95 | 0.00 | - | 4 | 21 | 25.51% |
| CNC241115P00070000 | 2024-04-19 11:19AM EDT | 70.00 | 3.62 | 3.50 | 3.80 | 0.00 | - | 3 | 27 | 24.66% |
| CNC241115P00072500 | 2024-04-04 3:31PM EDT | 72.50 | 5.80 | 4.50 | 4.70 | 0.00 | - | 5 | 12 | 23.24% |
| CNC241115P00075000 | 2024-04-08 10:53AM EDT | 75.00 | 6.50 | 5.60 | 5.90 | 0.00 | - | 8 | 23 | 22.36% |
| CNC241115P00077500 | 2024-04-04 3:55PM EDT | 77.50 | 8.40 | 6.90 | 7.20 | 0.00 | - | 5 | 14 | 21.00% |
| CNC241115P00080000 | 2024-04-15 2:27PM EDT | 80.00 | 9.30 | 8.40 | 9.20 | 0.00 | - | - | 212 | 22.14% |
| CNC241115P00085000 | 2024-04-12 11:51AM EDT | 85.00 | 14.30 | 11.00 | 14.20 | 0.00 | - | 1 | 25 | 28.38% |
| CNC241115P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 14.00 | 14.20 | 16.00 | +0.90 | +6.87% | 1 | 4 | 26.88% |
| CNC241115P00090000 | 2024-04-03 11:17AM EDT | 90.00 | 17.40 | 14.90 | 18.70 | 0.00 | - | 1 | 14 | 30.64% |
| CNC241115P00095000 | 2024-03-27 10:21AM EDT | 95.00 | 16.80 | 20.40 | 24.10 | 0.00 | - | 1 | 0 | 37.88% |
© 2024 Yahoo. All rights reserved.