Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419C00066000 | 2024-04-12 11:01AM EDT | 66.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CNC240419C00067000 | 2024-04-16 9:49AM EDT | 67.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CNC240419C00067500 | 2024-04-16 9:49AM EDT | 67.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CNC240419C00068000 | 2024-04-12 10:38AM EDT | 68.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CNC240419C00070000 | 2024-04-15 11:44AM EDT | 70.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| CNC240419C00071000 | 2024-04-12 1:35PM EDT | 71.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 131 | 232 | 0.00% |
| CNC240419C00072000 | 2024-04-18 3:45PM EDT | 72.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 335 | 0.00% |
| CNC240419C00072500 | 2024-04-18 9:32AM EDT | 72.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 482 | 0.00% |
| CNC240419C00073000 | 2024-04-18 3:58PM EDT | 73.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 115 | 749 | 0.00% |
| CNC240419C00074000 | 2024-04-18 3:36PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 332 | 3.13% |
| CNC240419C00075000 | 2024-04-18 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 2,350 | 12.50% |
| CNC240419C00076000 | 2024-04-18 10:36AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| CNC240419C00077000 | 2024-04-17 9:30AM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 25.00% |
| CNC240419C00077500 | 2024-04-18 10:48AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 555 | 25.00% |
| CNC240419C00078000 | 2024-04-15 3:26PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 122 | 25.00% |
| CNC240419C00079000 | 2024-04-11 12:55PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,798 | 25.00% |
| CNC240419C00080000 | 2024-04-18 11:01AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 3,587 | 50.00% |
| CNC240419C00081000 | 2024-04-12 2:25PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 50.00% |
| CNC240419C00082000 | 2024-04-04 10:42AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| CNC240419C00082500 | 2024-04-10 12:14PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 50.00% |
| CNC240419C00083000 | 2024-04-15 10:47AM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 50.00% |
| CNC240419C00084000 | 2024-03-28 12:55PM EDT | 84.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 50.00% |
| CNC240419C00085000 | 2024-04-10 10:38AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 50.00% |
| CNC240419C00086000 | 2024-03-28 12:17PM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CNC240419C00087500 | 2024-03-18 1:34PM EDT | 87.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 235.74% |
| CNC240419C00088000 | 2024-04-08 1:56PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| CNC240419C00090000 | 2024-03-18 12:51PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 181.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419P00050000 | 2024-03-14 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 473.44% |
| CNC240419P00062000 | 2024-04-10 10:37AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CNC240419P00063000 | 2024-04-10 10:37AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CNC240419P00064000 | 2024-04-15 3:23PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| CNC240419P00065000 | 2024-04-18 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| CNC240419P00066000 | 2024-04-15 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 144 | 50.00% |
| CNC240419P00067000 | 2024-04-11 10:17AM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 50.00% |
| CNC240419P00067500 | 2024-04-15 12:55PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 797 | 50.00% |
| CNC240419P00068000 | 2024-04-15 3:23PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 534 | 50.00% |
| CNC240419P00069000 | 2024-04-18 10:25AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| CNC240419P00070000 | 2024-04-18 3:11PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 773 | 25.00% |
| CNC240419P00071000 | 2024-04-18 2:34PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 348 | 25.00% |
| CNC240419P00072000 | 2024-04-18 3:11PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 191 | 672 | 12.50% |
| CNC240419P00072500 | 2024-04-18 3:36PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 928 | 12.50% |
| CNC240419P00073000 | 2024-04-18 3:12PM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 176 | 487 | 6.25% |
| CNC240419P00074000 | 2024-04-18 10:21AM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| CNC240419P00075000 | 2024-04-16 12:28PM EDT | 75.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 0.00% |
| CNC240419P00076000 | 2024-04-18 10:55AM EDT | 76.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| CNC240419P00077000 | 2024-04-17 2:51PM EDT | 77.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1,122 | 350 | 0.00% |
| CNC240419P00077500 | 2024-04-18 2:10PM EDT | 77.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| CNC240419P00078000 | 2024-04-17 2:56PM EDT | 78.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CNC240419P00079000 | 2024-04-17 2:56PM EDT | 79.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| CNC240419P00080000 | 2024-04-17 3:55PM EDT | 80.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| CNC240419P00082500 | 2024-03-01 4:08PM EDT | 82.50 | 5.80 | 3.30 | 6.70 | 0.00 | - | 17 | 118 | 0.00% |
| CNC240419P00083000 | 2024-03-25 10:13AM EDT | 83.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240419P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.