Canada Markets closed

Centene Corporation (CNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.52+1.23 (+2.07%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC210319C000350002020-09-22 8:48AM EST35.0021.7031.4532.550.00-22475.10%
CNC210319C000375002020-10-16 2:34PM EST37.5029.590.000.000.00-100.00%
CNC210319C000400002020-10-28 10:18AM EST40.0022.500.000.000.00-800.00%
CNC210319C000450002020-11-10 11:20AM EST45.0026.200.000.000.00-100.00%
CNC210319C000475002020-11-03 10:16AM EST47.5019.500.000.000.00-300.00%
CNC210319C000500002020-10-29 10:35AM EST50.0012.150.000.000.00-6000.00%
CNC210319C000550002020-11-04 12:04PM EST55.0013.000.000.000.00-200.00%
CNC210319C000575002020-10-30 2:23PM EST57.507.100.000.000.00-6800.00%
CNC210319C000600002020-11-05 9:51AM EST60.009.500.000.000.00-100.00%
CNC210319C000625002020-11-04 10:20AM EST62.507.710.000.000.00-306.25%
CNC210319C000650002020-11-05 10:15AM EST65.009.050.000.000.00-5012.50%
CNC210319C000675002020-11-10 2:50PM EST67.508.620.000.000.00-2012.50%
CNC210319C000700002020-11-10 9:54AM EST70.006.900.000.000.00-13025.00%
CNC210319C000725002020-11-10 12:32PM EST72.505.950.000.000.00-10025.00%
CNC210319C000750002020-11-10 3:35PM EST75.004.380.000.000.00-7025.00%
CNC210319C000800002020-11-10 2:56PM EST80.003.000.000.000.00-6025.00%
CNC210319C000850002020-11-10 11:13AM EST85.001.500.000.000.00-3050.00%
CNC210319C000900002020-11-10 11:15AM EST90.001.300.000.000.00-3050.00%
CNC210319C000950002020-10-05 9:42AM EST95.000.380.090.650.00-67140.82%
CNC210319C001000002020-11-09 11:37AM EST100.000.420.000.000.00-1050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC210319P000350002020-07-30 2:52PM EST35.000.850.580.950.00--12215.82%
CNC210319P000375002020-07-29 9:27AM EST37.501.000.911.190.00--10211.23%
CNC210319P000400002020-10-13 11:53AM EST40.000.710.000.000.00-1050.00%
CNC210319P000425002020-09-23 8:38AM EST42.502.200.440.870.00-1047146.00%
CNC210319P000450002020-11-05 11:47AM EST45.000.750.000.000.00-1025.00%
CNC210319P000475002020-10-21 10:39AM EST47.501.420.000.000.00-1025.00%
CNC210319P000500002020-11-10 10:46AM EST50.001.170.000.000.00-1025.00%
CNC210319P000525002020-10-01 12:02PM EST52.504.152.964.050.00-1052160.06%
CNC210319P000550002020-11-05 9:59AM EST55.001.660.000.000.00-1012.50%
CNC210319P000575002020-10-02 11:08AM EST57.505.805.256.250.00-1276161.82%
CNC210319P000600002020-11-05 11:16AM EST60.003.250.000.000.00-2801.56%
CNC210319P000625002020-11-05 11:32AM EST62.504.000.000.000.00-1500.00%
CNC210319P000650002020-11-10 2:57PM EST65.003.600.000.000.00-900.00%
CNC210319P000675002020-11-06 9:33AM EST67.506.510.000.000.00-100.00%
CNC210319P000700002020-11-10 11:01AM EST70.006.900.000.000.00-300.00%
CNC210319P000725002020-11-10 11:14AM EST72.507.400.000.000.00-200.00%
CNC210319P000750002020-10-05 9:40AM EST75.0015.5412.9014.050.00--10.00%
CNC210319P000800002020-09-25 10:05AM EST80.0026.1014.7015.350.00-550.00%