Centene Corporation (CNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116C00035000 | 2024-04-23 10:24AM EDT | 35.00 | 44.53 | 40.50 | 44.80 | 0.00 | - | 1 | 2 | 60.91% |
| CNC260116C00040000 | 2024-02-07 11:14AM EDT | 40.00 | 39.50 | 40.00 | 45.00 | 0.00 | - | - | 0 | 76.72% |
| CNC260116C00045000 | 2024-02-09 3:31PM EDT | 45.00 | 36.55 | 36.60 | 40.50 | 0.00 | - | - | 5 | 70.97% |
| CNC260116C00050000 | 2024-04-22 11:33AM EDT | 50.00 | 32.19 | 28.90 | 32.50 | 0.00 | - | 1 | 9 | 50.45% |
| CNC260116C00055000 | 2023-12-07 2:06PM EDT | 55.00 | 27.40 | 27.90 | 32.40 | 0.00 | - | 2 | 2 | 58.51% |
| CNC260116C00060000 | 2024-04-03 10:15AM EDT | 60.00 | 21.45 | 21.80 | 25.50 | 0.00 | - | 4 | 12 | 51.31% |
| CNC260116C00062500 | 2024-01-09 1:21PM EDT | 62.50 | 24.45 | 21.20 | 25.60 | 0.00 | - | 20 | 1 | 55.28% |
| CNC260116C00065000 | 2024-04-05 11:04AM EDT | 65.00 | 17.70 | 18.70 | 21.50 | 0.00 | - | 11 | 25 | 46.36% |
| CNC260116C00067500 | 2024-03-22 10:59AM EDT | 67.50 | 20.60 | 18.50 | 20.80 | 0.00 | - | 2 | 3 | 47.59% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 70.00 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 49.71% |
| CNC260116C00072500 | 2024-04-26 12:37PM EDT | 72.50 | 14.25 | 13.60 | 16.10 | -0.15 | -1.04% | 1 | 6 | 40.41% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 75.00 | 13.20 | 13.20 | 15.00 | 0.00 | - | 4 | 16 | 40.13% |
| CNC260116C00077500 | 2024-04-04 1:54PM EDT | 77.50 | 12.20 | 12.10 | 13.10 | 0.00 | - | 8 | 19 | 37.61% |
| CNC260116C00080000 | 2024-04-10 1:40PM EDT | 80.00 | 10.20 | 10.90 | 11.90 | 0.00 | - | 1 | 8 | 36.80% |
| CNC260116C00082500 | 2024-04-02 2:29PM EDT | 82.50 | 10.00 | 9.80 | 10.40 | 0.00 | - | 3 | 3 | 35.07% |
| CNC260116C00085000 | 2024-02-06 10:33AM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| CNC260116C00087500 | 2024-02-29 10:57AM EDT | 87.50 | 10.21 | 8.00 | 13.00 | 0.00 | - | - | 1 | 45.64% |
| CNC260116C00090000 | 2024-04-03 9:40AM EDT | 90.00 | 7.00 | 6.90 | 7.30 | 0.00 | - | 1 | 196 | 32.58% |
| CNC260116C00095000 | 2024-04-26 9:34AM EDT | 95.00 | 5.90 | 5.30 | 5.70 | -0.63 | -9.65% | 3 | 138 | 31.35% |
| CNC260116C00100000 | 2024-02-21 4:50PM EDT | 100.00 | 5.97 | 5.20 | 8.00 | 0.00 | - | 10 | 88 | 40.47% |
| CNC260116C00105000 | 2024-04-18 3:54PM EDT | 105.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 250 | 296 | 29.91% |
| CNC260116C00110000 | 2024-04-26 9:45AM EDT | 110.00 | 2.10 | 2.30 | 2.75 | -1.60 | -43.24% | 2 | 58 | 29.47% |
| CNC260116C00115000 | 2024-04-11 10:18AM EDT | 115.00 | 1.80 | 1.70 | 2.15 | 0.00 | - | - | 2 | 29.09% |
| CNC260116C00120000 | 2024-04-22 9:46AM EDT | 120.00 | 2.10 | 1.30 | 1.70 | 0.00 | - | 10 | 410 | 28.88% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC260116P00040000 | 2024-04-02 1:37PM EDT | 40.00 | 1.15 | 0.35 | 1.05 | 0.00 | - | 1 | 2 | 35.18% |
| CNC260116P00047500 | 2024-01-02 11:36AM EDT | 47.50 | 1.59 | 1.50 | 1.90 | 0.00 | - | 1 | 0 | 32.34% |
| CNC260116P00050000 | 2023-12-15 3:58PM EDT | 50.00 | 1.85 | 1.45 | 2.10 | 0.00 | - | 1 | 1 | 30.57% |
| CNC260116P00055000 | 2024-04-02 1:50PM EDT | 55.00 | 3.40 | 2.35 | 2.75 | 0.00 | - | 1 | 1 | 27.97% |
| CNC260116P00057500 | 2024-04-25 12:24PM EDT | 57.50 | 2.95 | 2.85 | 3.30 | 0.00 | - | 4 | 13 | 27.33% |
| CNC260116P00060000 | 2024-04-25 12:20PM EDT | 60.00 | 3.50 | 3.40 | 4.00 | 0.00 | - | 3 | 19 | 26.98% |
| CNC260116P00062500 | 2024-04-25 2:37PM EDT | 62.50 | 4.10 | 4.00 | 4.50 | 0.00 | - | 1 | 42 | 25.69% |
| CNC260116P00065000 | 2024-04-25 11:16AM EDT | 65.00 | 4.70 | 4.70 | 5.30 | 0.00 | - | 3 | 260 | 25.15% |
| CNC260116P00067500 | 2024-04-25 11:16AM EDT | 67.50 | 5.40 | 5.50 | 6.00 | 0.00 | - | 3 | 9 | 24.06% |
| CNC260116P00070000 | 2024-04-25 2:42PM EDT | 70.00 | 6.20 | 6.30 | 6.90 | 0.00 | - | 4 | 235 | 23.31% |
| CNC260116P00072500 | 2024-04-25 12:24PM EDT | 72.50 | 7.10 | 7.00 | 8.50 | 0.00 | - | 3 | 162 | 24.16% |
| CNC260116P00075000 | 2024-04-25 12:40PM EDT | 75.00 | 8.10 | 8.30 | 8.90 | 0.00 | - | 2 | 146 | 21.58% |
| CNC260116P00077500 | 2024-04-24 11:24AM EDT | 77.50 | 9.24 | 9.10 | 10.40 | 0.00 | - | 25 | 57 | 21.60% |
| CNC260116P00080000 | 2024-02-21 4:50PM EDT | 80.00 | 9.00 | 10.00 | 13.00 | 0.00 | - | 3 | 19 | 24.19% |
| CNC260116P00082500 | 2024-01-11 2:08PM EDT | 82.50 | 11.00 | 10.80 | 11.50 | 0.00 | - | 130 | 132 | 15.60% |
| CNC260116P00090000 | 2023-12-12 1:44PM EDT | 90.00 | 15.36 | 14.30 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| CNC260116P00100000 | 2024-04-02 2:07PM EDT | 100.00 | 28.00 | 23.50 | 28.50 | +0.25 | +0.90% | 1 | 1 | 24.26% |
| CNC260116P00105000 | 2024-04-26 3:43PM EDT | 105.00 | 30.95 | 28.50 | 33.50 | -1.55 | -4.77% | 1 | 0 | 26.53% |
© 2024 Yahoo. All rights reserved.