Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620C00040000 | 2024-04-26 10:12AM EDT | 40.00 | 35.50 | 35.10 | 39.90 | 0.00 | - | 1 | 1 | 58.26% |
| CNC250620C00050000 | 2024-03-25 9:38AM EDT | 50.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 65.00 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 34.82% |
| CNC250620C00070000 | 2024-04-26 10:48AM EDT | 70.00 | 12.11 | 11.60 | 16.10 | 0.00 | - | 8 | 11 | 44.55% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 75.00 | 10.10 | 10.60 | 11.10 | 0.00 | - | 12 | 155 | 35.41% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 77.50 | 8.90 | 9.30 | 9.80 | 0.00 | - | - | 141 | 34.51% |
| CNC250620C00080000 | 2024-04-26 2:04PM EDT | 80.00 | 8.50 | 8.00 | 8.50 | 0.00 | - | 1 | 53 | 33.36% |
| CNC250620C00082500 | 2024-04-18 10:56AM EDT | 82.50 | 7.90 | 6.90 | 7.40 | 0.00 | - | - | 70 | 32.58% |
| CNC250620C00085000 | 2024-04-18 11:14AM EDT | 85.00 | 6.70 | 5.90 | 6.40 | 0.00 | - | - | 71 | 31.84% |
| CNC250620C00090000 | 2024-04-17 12:06PM EDT | 90.00 | 4.30 | 4.30 | 4.70 | 0.00 | - | 51 | 186 | 30.55% |
| CNC250620C00095000 | 2024-04-26 11:39AM EDT | 95.00 | 2.73 | 3.00 | 3.40 | 0.00 | - | 4 | 241 | 29.58% |
| CNC250620C00100000 | 2024-04-18 10:43AM EDT | 100.00 | 2.69 | 1.95 | 2.60 | 0.00 | - | 2 | 12 | 29.56% |
| CNC250620C00120000 | 2024-04-26 10:48AM EDT | 120.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 29 | 148 | 28.66% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC250620P00045000 | 2024-04-02 12:22PM EDT | 45.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | - | 2 | 34.53% |
| CNC250620P00050000 | 2024-04-10 10:08AM EDT | 50.00 | 1.51 | 0.85 | 1.15 | 0.00 | - | - | 6 | 31.64% |
| CNC250620P00060000 | 2024-04-18 10:46AM EDT | 60.00 | 3.00 | 2.25 | 2.55 | 0.00 | - | 146 | 150 | 27.58% |
| CNC250620P00065000 | 2024-04-16 3:03PM EDT | 65.00 | 4.40 | 3.30 | 3.70 | 0.00 | - | 27 | 136 | 25.82% |
| CNC250620P00067500 | 2024-04-26 2:25PM EDT | 67.50 | 4.30 | 4.00 | 4.40 | 0.00 | - | 2 | 57 | 24.93% |
| CNC250620P00070000 | 2024-04-24 11:24AM EDT | 70.00 | 5.06 | 4.80 | 5.20 | 0.00 | - | 25 | 152 | 24.02% |
| CNC250620P00075000 | 2024-04-22 11:11AM EDT | 75.00 | 6.96 | 6.60 | 7.10 | 0.00 | - | - | 1 | 22.10% |
| CNC250620P00077500 | 2024-04-17 1:05PM EDT | 77.50 | 9.96 | 7.70 | 8.20 | 0.00 | - | 146 | 146 | 21.01% |
| CNC250620P00080000 | 2024-05-02 10:59AM EDT | 80.00 | 10.00 | 9.10 | 9.50 | 0.00 | - | 1 | 42 | 20.11% |
| CNC250620P00085000 | 2024-05-01 1:35PM EDT | 85.00 | 13.20 | 12.00 | 13.40 | 0.00 | - | 1 | 2 | 21.29% |
| CNC250620P00087500 | 2024-04-12 10:10AM EDT | 87.50 | 16.90 | 11.50 | 16.20 | 0.00 | - | 1 | 1 | 24.45% |
| CNC250620P00090000 | 2024-04-11 10:00AM EDT | 90.00 | 18.50 | 13.50 | 17.30 | 0.00 | - | - | 8 | 21.11% |
© 2024 Yahoo. All rights reserved.