Centene Corporation (CNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419C00072500 | 2024-04-18 9:32AM EDT | 2024-04-19 | 1.55 | 1.25 | 1.50 | +0.85 | +121.43% | 7 | 489 | 46.29% |
| CNC240517C00072500 | 2024-04-18 3:36PM EDT | 2024-05-17 | 3.30 | 3.20 | 3.40 | +0.85 | +34.69% | 16 | 312 | 33.20% |
| CNC240621C00072500 | 2024-04-18 3:00PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.50 | +0.90 | +26.47% | 58 | 717 | 31.47% |
| CNC240920C00072500 | 2024-04-17 12:23PM EDT | 2024-09-20 | 5.80 | 6.60 | 6.80 | 0.00 | - | 8 | 64 | 32.43% |
| CNC241115C00072500 | 2024-04-08 10:43AM EDT | 2024-11-15 | 8.05 | 8.00 | 8.60 | 0.00 | - | 1 | 11 | 35.99% |
| CNC250117C00072500 | 2024-04-08 1:41PM EDT | 2025-01-17 | 9.40 | 9.30 | 9.60 | 0.00 | - | 4 | 186 | 35.58% |
| CNC260116C00072500 | 2024-04-05 1:48PM EDT | 2026-01-16 | 14.40 | 14.70 | 15.60 | 0.00 | - | 2 | 6 | 39.23% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419P00072500 | 2024-04-18 3:36PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.15 | -0.77 | -88.51% | 12 | 940 | 37.31% |
| CNC240517P00072500 | 2024-04-18 3:48PM EDT | 2024-05-17 | 1.65 | 1.65 | 1.80 | -0.90 | -35.29% | 20 | 276 | 28.86% |
| CNC240621P00072500 | 2024-04-18 3:36PM EDT | 2024-06-21 | 2.45 | 2.40 | 2.55 | -0.70 | -22.22% | 9 | 491 | 25.68% |
| CNC240920P00072500 | 2024-04-18 2:18PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.10 | -0.60 | -13.04% | 30 | 53 | 24.75% |
| CNC241115P00072500 | 2024-04-04 3:31PM EDT | 2024-11-15 | 5.80 | 3.00 | 5.20 | 0.00 | - | 5 | 12 | 26.22% |
| CNC250117P00072500 | 2024-04-17 11:33AM EDT | 2025-01-17 | 6.18 | 5.40 | 5.70 | 0.00 | - | 5 | 323 | 25.01% |
| CNC260116P00072500 | 2023-12-28 2:00PM EDT | 2026-01-16 | 8.60 | 8.00 | 8.60 | 0.00 | - | 14 | 160 | 24.00% |
© 2024 Yahoo. All rights reserved.