Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 3.60 | 2.90 | 6.50 | 0.00 | - | - | 1 | 77.34% |
| CNC240621C00070000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 5.40 | 5.00 | 7.40 | -3.12 | -36.62% | 1 | 354 | 58.23% |
| CNC240719C00070000 | 2024-05-10 9:59AM EDT | 2024-07-19 | 9.50 | 5.80 | 7.80 | 0.00 | - | 2 | 129 | 45.31% |
| CNC240816C00070000 | 2024-05-09 12:48PM EDT | 2024-08-16 | 9.20 | 6.60 | 9.00 | 0.00 | - | 1 | 1 | 46.23% |
| CNC240920C00070000 | 2024-05-16 12:09PM EDT | 2024-09-20 | 10.30 | 7.40 | 9.50 | 0.00 | - | 1 | 62 | 42.07% |
| CNC241115C00070000 | 2024-05-20 12:43PM EDT | 2024-11-15 | 11.60 | 8.80 | 11.00 | 0.00 | - | 1 | 3 | 42.52% |
| CNC241220C00070000 | 2024-05-21 10:02AM EDT | 2024-12-20 | 12.40 | 9.60 | 10.00 | 0.00 | - | 1 | 9 | 34.09% |
| CNC250117C00070000 | 2024-05-24 12:50PM EDT | 2025-01-17 | 11.40 | 10.10 | 12.30 | -1.70 | -12.98% | 6 | 270 | 42.24% |
| CNC250620C00070000 | 2024-05-23 1:55PM EDT | 2025-06-20 | 14.85 | 12.70 | 13.40 | 0.00 | - | 2 | 9 | 36.73% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 49.62% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00070000 | 2024-05-21 2:53PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 26 | 199.90% |
| CNC240531P00070000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 0.45 | 0.05 | 2.30 | 0.00 | - | 3 | 13 | 68.56% |
| CNC240607P00070000 | 2024-05-23 10:51AM EDT | 2024-06-07 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 22 | 27.49% |
| CNC240621P00070000 | 2024-05-20 1:55PM EDT | 2024-06-21 | 0.35 | 0.40 | 0.55 | +0.18 | +105.88% | 10 | 579 | 25.88% |
| CNC240628P00070000 | 2024-05-13 3:50PM EDT | 2024-06-28 | 0.40 | 0.45 | 2.35 | 0.00 | - | 1 | 1 | 47.22% |
| CNC240719P00070000 | 2024-05-16 1:07PM EDT | 2024-07-19 | 0.45 | 0.80 | 0.95 | 0.00 | - | 1 | 613 | 23.22% |
| CNC240816P00070000 | 2024-05-16 11:17AM EDT | 2024-08-16 | 0.80 | 1.30 | 1.45 | 0.00 | - | - | 15 | 23.40% |
| CNC240920P00070000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 1.30 | 1.70 | 1.90 | -0.91 | -41.18% | 5 | 240 | 22.83% |
| CNC241115P00070000 | 2024-05-23 9:59AM EDT | 2024-11-15 | 2.00 | 2.50 | 4.90 | 0.00 | - | 7 | 29 | 34.91% |
| CNC250117P00070000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 2.64 | 3.30 | 3.60 | 0.00 | - | 13 | 1,861 | 24.10% |
| CNC250620P00070000 | 2024-05-24 3:41PM EDT | 2025-06-20 | 4.73 | 4.50 | 5.00 | -0.09 | -1.87% | 8 | 153 | 23.71% |
| CNC260116P00070000 | 2024-05-16 1:29PM EDT | 2026-01-16 | 5.60 | 5.80 | 6.90 | 0.00 | - | 16 | 238 | 24.47% |
© 2024 Yahoo. All rights reserved.