Centene Corporation (CNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00077500 | 2024-04-30 10:02AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 36 | 308 | 26.37% |
| CNC240621C00077500 | 2024-05-01 2:58PM EDT | 2024-06-21 | 0.93 | 0.70 | 0.80 | -0.05 | -5.10% | 87 | 586 | 23.61% |
| CNC240719C00077500 | 2024-05-01 3:16PM EDT | 2024-07-19 | 1.50 | 1.25 | 1.40 | -0.30 | -16.67% | 14 | 626 | 24.49% |
| CNC240920C00077500 | 2024-05-01 2:56PM EDT | 2024-09-20 | 3.05 | 2.70 | 2.90 | -0.55 | -15.28% | 5 | 80 | 27.42% |
| CNC241115C00077500 | 2024-04-26 11:51AM EDT | 2024-11-15 | 4.58 | 4.00 | 4.40 | 0.00 | - | 5 | 14 | 30.52% |
| CNC250117C00077500 | 2024-05-01 11:23AM EDT | 2025-01-17 | 5.90 | 5.20 | 5.60 | -2.10 | -26.25% | 80 | 207 | 31.57% |
| CNC250620C00077500 | 2024-04-17 1:05PM EDT | 2025-06-20 | 8.90 | 7.80 | 8.40 | 0.00 | - | - | 141 | 34.17% |
| CNC260116C00077500 | 2024-04-04 1:54PM EDT | 2026-01-16 | 12.20 | 10.90 | 11.70 | 0.00 | - | 8 | 19 | 36.60% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00077500 | 2024-04-29 9:39AM EDT | 2024-05-17 | 3.40 | 4.60 | 6.60 | 0.00 | - | 2 | 124 | 53.44% |
| CNC240621P00077500 | 2024-04-26 1:25PM EDT | 2024-06-21 | 4.30 | 5.40 | 7.50 | 0.00 | - | 6 | 176 | 39.33% |
| CNC240719P00077500 | 2024-04-26 3:07PM EDT | 2024-07-19 | 4.70 | 4.90 | 6.00 | 0.00 | - | 32 | 82 | 18.48% |
| CNC240920P00077500 | 2024-05-01 2:06PM EDT | 2024-09-20 | 6.10 | 6.50 | 6.80 | +0.60 | +10.91% | 1 | 85 | 19.24% |
| CNC241115P00077500 | 2024-04-04 3:55PM EDT | 2024-11-15 | 8.40 | 7.20 | 7.60 | 0.00 | - | 5 | 14 | 20.48% |
| CNC250117P00077500 | 2024-04-08 12:06PM EDT | 2025-01-17 | 8.40 | 7.80 | 8.10 | 0.00 | - | 4 | 178 | 20.03% |
| CNC250620P00077500 | 2024-04-17 1:05PM EDT | 2025-06-20 | 9.96 | 9.00 | 9.50 | 0.00 | - | 146 | 146 | 20.61% |
| CNC260116P00077500 | 2024-05-01 12:48PM EDT | 2026-01-16 | 10.10 | 10.20 | 11.00 | +0.86 | +9.31% | 3 | 57 | 20.83% |
© 2024 Yahoo. All rights reserved.