Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117C00032500 | 2024-04-01 12:03PM EDT | 32.50 | 47.20 | 41.10 | 45.10 | 0.00 | - | 1 | 11 | 77.59% |
| CNC250117C00035000 | 2023-10-04 1:04PM EDT | 35.00 | 36.00 | 37.10 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| CNC250117C00037500 | 2024-04-15 9:49AM EDT | 37.50 | 37.80 | 36.40 | 40.30 | 0.00 | - | 5 | 5 | 69.02% |
| CNC250117C00040000 | 2024-02-08 2:33PM EDT | 40.00 | 38.00 | 38.00 | 42.50 | 0.00 | - | 5 | 7 | 101.44% |
| CNC250117C00042500 | 2023-07-28 10:03AM EDT | 42.50 | 27.09 | 25.30 | 26.40 | 0.00 | - | 1 | 12 | 0.00% |
| CNC250117C00045000 | 2024-02-20 12:19PM EDT | 45.00 | 36.55 | 32.70 | 37.00 | 0.00 | - | 5 | 8 | 84.74% |
| CNC250117C00047500 | 2024-01-18 1:13PM EDT | 47.50 | 30.75 | 31.60 | 36.50 | 0.00 | - | 1 | 0 | 89.40% |
| CNC250117C00050000 | 2024-04-05 9:45AM EDT | 50.00 | 25.30 | 26.10 | 28.40 | 0.00 | - | 1 | 27 | 55.62% |
| CNC250117C00055000 | 2024-01-11 12:19PM EDT | 55.00 | 28.00 | 25.10 | 27.50 | 0.00 | - | 5 | 4 | 69.51% |
| CNC250117C00057500 | 2023-12-13 10:33AM EDT | 57.50 | 23.80 | 23.00 | 28.00 | 0.00 | - | 1 | 23 | 72.68% |
| CNC250117C00060000 | 2024-04-26 12:33PM EDT | 60.00 | 17.30 | 17.80 | 18.90 | -2.70 | -13.50% | 2 | 147 | 46.30% |
| CNC250117C00062500 | 2024-04-16 1:21PM EDT | 62.50 | 15.00 | 14.90 | 17.30 | 0.00 | - | 1 | 57 | 45.95% |
| CNC250117C00065000 | 2024-04-26 12:48PM EDT | 65.00 | 13.70 | 13.30 | 15.00 | -0.90 | -6.16% | 6 | 193 | 41.97% |
| CNC250117C00067500 | 2024-04-15 10:25AM EDT | 67.50 | 12.50 | 12.00 | 13.50 | 0.00 | - | 4 | 143 | 41.45% |
| CNC250117C00070000 | 2024-04-11 10:22AM EDT | 70.00 | 9.45 | 10.30 | 11.00 | 0.00 | - | 1 | 281 | 36.33% |
| CNC250117C00072500 | 2024-04-26 2:07PM EDT | 72.50 | 9.90 | 8.80 | 9.40 | -0.69 | -6.52% | 8 | 187 | 34.77% |
| CNC250117C00075000 | 2024-04-19 11:27AM EDT | 75.00 | 8.80 | 7.50 | 8.00 | 0.00 | - | 2 | 221 | 33.63% |
| CNC250117C00077500 | 2024-04-23 1:55PM EDT | 77.50 | 8.00 | 6.30 | 6.60 | 0.00 | - | 24 | 207 | 32.07% |
| CNC250117C00080000 | 2024-04-18 9:31AM EDT | 80.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 3 | 465 | 31.24% |
| CNC250117C00082500 | 2024-04-26 10:30AM EDT | 82.50 | 3.61 | 4.20 | 4.50 | -3.79 | -51.22% | 3 | 246 | 30.35% |
| CNC250117C00085000 | 2024-04-23 12:16PM EDT | 85.00 | 4.70 | 3.10 | 3.60 | 0.00 | - | 21 | 875 | 29.40% |
| CNC250117C00087500 | 2024-04-11 3:28PM EDT | 87.50 | 2.60 | 2.70 | 2.95 | 0.00 | - | 9 | 193 | 29.07% |
| CNC250117C00090000 | 2024-04-15 12:32PM EDT | 90.00 | 2.65 | 2.10 | 2.30 | 0.00 | - | 20 | 553 | 28.26% |
| CNC250117C00092500 | 2024-04-17 3:26PM EDT | 92.50 | 1.70 | 1.60 | 2.05 | 0.00 | - | 76 | 302 | 29.09% |
| CNC250117C00095000 | 2024-04-26 11:39AM EDT | 95.00 | 1.10 | 1.25 | 1.40 | -0.72 | -39.56% | 4 | 230 | 27.28% |
| CNC250117C00097500 | 2024-03-12 12:41PM EDT | 97.50 | 2.40 | 0.95 | 1.15 | 0.00 | - | 368 | 263 | 27.39% |
| CNC250117C00100000 | 2024-04-02 3:02PM EDT | 100.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | 11 | 229 | 26.75% |
| CNC250117C00105000 | 2024-02-09 1:13PM EDT | 105.00 | 1.15 | 1.35 | 1.75 | 0.00 | - | 1 | 22 | 36.33% |
| CNC250117C00110000 | 2024-04-22 11:48AM EDT | 110.00 | 0.46 | 0.25 | 0.40 | 0.00 | - | 47 | 38 | 27.59% |
| CNC250117C00115000 | 2024-03-07 12:34PM EDT | 115.00 | 0.84 | 0.10 | 2.45 | 0.00 | - | 35 | 39 | 46.70% |
| CNC250117C00120000 | 2023-08-10 11:27AM EDT | 120.00 | 1.21 | 0.25 | 1.85 | 0.00 | - | 2 | 5 | 45.59% |
| CNC250117C00125000 | 2023-04-18 10:35AM EDT | 125.00 | 1.45 | 0.60 | 3.00 | 0.00 | - | 1 | 0 | 55.42% |
| CNC250117C00130000 | 2023-11-22 11:26AM EDT | 130.00 | 0.32 | 0.00 | 1.55 | 0.00 | - | 4 | 21 | 48.22% |
| CNC250117C00135000 | 2023-03-23 1:23PM EDT | 135.00 | 0.55 | 0.45 | 2.15 | 0.00 | - | 4 | 27 | 54.86% |
| CNC250117C00140000 | 2023-09-18 3:07PM EDT | 140.00 | 0.12 | 0.15 | 2.20 | 0.00 | - | 1 | 20 | 57.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250117P00032500 | 2024-01-10 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 164 | 56.15% |
| CNC250117P00035000 | 2024-04-24 12:29PM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 77 | 48.93% |
| CNC250117P00037500 | 2024-04-22 9:30AM EDT | 37.50 | 0.20 | 0.05 | 2.30 | 0.00 | - | 7 | 14 | 60.69% |
| CNC250117P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 5 | 10 | 55.54% |
| CNC250117P00042500 | 2023-12-04 1:37PM EDT | 42.50 | 0.69 | 0.10 | 0.85 | 0.00 | - | 10 | 0 | 47.14% |
| CNC250117P00045000 | 2024-04-02 3:39PM EDT | 45.00 | 0.62 | 0.15 | 1.60 | 0.00 | - | 3 | 82 | 51.51% |
| CNC250117P00047500 | 2023-04-14 1:34PM EDT | 47.50 | 2.94 | 1.40 | 5.20 | 0.00 | - | 1 | 1 | 60.99% |
| CNC250117P00050000 | 2024-04-12 1:54PM EDT | 50.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | 3 | 22 | 33.25% |
| CNC250117P00055000 | 2024-04-26 10:28AM EDT | 55.00 | 1.05 | 0.85 | 1.05 | +0.15 | +16.67% | 10 | 104 | 30.59% |
| CNC250117P00057500 | 2024-03-01 2:04PM EDT | 57.50 | 1.50 | 0.00 | 1.30 | 0.00 | - | 1 | 337 | 29.13% |
| CNC250117P00060000 | 2024-04-26 9:43AM EDT | 60.00 | 1.90 | 1.50 | 1.70 | -0.20 | -9.52% | 2 | 406 | 28.32% |
| CNC250117P00062500 | 2024-04-16 2:40PM EDT | 62.50 | 2.25 | 1.90 | 2.15 | -0.50 | -18.18% | 3 | 611 | 27.28% |
| CNC250117P00065000 | 2024-04-05 3:50PM EDT | 65.00 | 3.50 | 2.45 | 2.70 | 0.00 | - | 1 | 556 | 26.28% |
| CNC250117P00067500 | 2024-04-03 12:29PM EDT | 67.50 | 4.30 | 3.10 | 3.40 | 0.00 | - | 1 | 461 | 25.47% |
| CNC250117P00070000 | 2024-04-17 10:23AM EDT | 70.00 | 4.89 | 3.90 | 4.20 | 0.00 | - | 1 | 1,952 | 24.52% |
| CNC250117P00072500 | 2024-04-17 11:33AM EDT | 72.50 | 6.18 | 4.70 | 5.10 | 0.00 | - | 5 | 323 | 23.42% |
| CNC250117P00075000 | 2024-04-03 12:29PM EDT | 75.00 | 7.40 | 5.80 | 6.20 | 0.00 | - | 5 | 124 | 22.50% |
| CNC250117P00077500 | 2024-04-08 12:06PM EDT | 77.50 | 8.40 | 7.00 | 7.50 | 0.00 | - | 4 | 178 | 21.70% |
| CNC250117P00080000 | 2024-04-15 9:59AM EDT | 80.00 | 9.50 | 8.40 | 8.80 | 0.00 | - | 22 | 305 | 20.17% |
| CNC250117P00082500 | 2024-04-23 1:57PM EDT | 82.50 | 9.20 | 9.60 | 11.70 | 0.00 | - | 4 | 226 | 24.89% |
| CNC250117P00085000 | 2024-04-16 1:17PM EDT | 85.00 | 13.50 | 11.00 | 12.60 | 0.00 | - | 1 | 179 | 20.11% |
| CNC250117P00087500 | 2024-04-04 11:02AM EDT | 87.50 | 14.50 | 12.80 | 14.20 | 0.00 | - | 1 | 4 | 16.94% |
| CNC250117P00090000 | 2024-04-15 1:04PM EDT | 90.00 | 16.90 | 15.20 | 18.30 | 0.00 | - | 1 | 4 | 28.30% |
| CNC250117P00092500 | 2024-04-24 2:33PM EDT | 92.50 | 16.60 | 16.60 | 20.30 | 0.00 | - | 1 | 17 | 27.76% |
| CNC250117P00095000 | 2024-03-27 10:56AM EDT | 95.00 | 16.90 | 20.70 | 24.10 | 0.00 | - | 5 | 0 | 36.55% |
| CNC250117P00097500 | 2024-01-02 4:27PM EDT | 97.50 | 20.67 | 20.30 | 24.40 | 0.00 | - | 2 | 8 | 25.61% |
| CNC250117P00100000 | 2024-01-23 4:18PM EDT | 100.00 | 24.10 | 19.40 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250117P00105000 | 2023-09-28 10:12AM EDT | 105.00 | 34.50 | 36.70 | 38.90 | 0.00 | - | 1 | 0 | 61.37% |
| CNC250117P00140000 | 2023-09-07 12:16PM EDT | 140.00 | 73.00 | 68.80 | 70.90 | 0.00 | - | - | 0 | 67.59% |
© 2024 Yahoo. All rights reserved.