Centene Corporation (CNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426C00080000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.26 | 0.15 | 0.30 | +0.07 | +36.84% | 1 | 12 | 51.27% |
| CNC240503C00080000 | 2024-04-22 2:05PM EDT | 2024-05-03 | 0.42 | 0.30 | 0.45 | 0.00 | - | 10 | 14 | 35.45% |
| CNC240510C00080000 | 2024-04-22 3:02PM EDT | 2024-05-10 | 0.55 | 0.50 | 0.60 | 0.00 | - | 26 | 27 | 30.42% |
| CNC240517C00080000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.75 | +0.01 | +1.56% | 17 | 581 | 28.15% |
| CNC240524C00080000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 0.92 | 0.15 | 1.00 | 0.00 | - | 2 | 263 | 28.27% |
| CNC240621C00080000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.65 | +0.07 | +4.58% | 23 | 610 | 26.61% |
| CNC240719C00080000 | 2024-04-23 11:54AM EDT | 2024-07-19 | 2.35 | 2.15 | 2.30 | 0.00 | - | 9 | 236 | 26.67% |
| CNC240920C00080000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 4.00 | 3.70 | 3.90 | 0.00 | - | 3 | 108 | 28.86% |
| CNC241115C00080000 | 2024-04-22 3:14PM EDT | 2024-11-15 | 5.47 | 5.30 | 5.60 | 0.00 | - | 5 | 88 | 32.18% |
| CNC250117C00080000 | 2024-04-18 9:31AM EDT | 2025-01-17 | 5.50 | 6.40 | 6.80 | 0.00 | - | 3 | 465 | 32.79% |
| CNC250620C00080000 | 2024-04-16 12:13PM EDT | 2025-06-20 | 7.60 | 9.10 | 9.80 | 0.00 | - | - | 52 | 35.36% |
| CNC260116C00080000 | 2024-04-10 1:40PM EDT | 2026-01-16 | 10.20 | 12.10 | 12.60 | 0.00 | - | 1 | 8 | 35.96% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426P00080000 | 2024-04-16 9:50AM EDT | 2024-04-26 | 6.80 | 4.20 | 4.50 | 0.00 | - | 2 | 1 | 58.50% |
| CNC240517P00080000 | 2024-04-18 10:29AM EDT | 2024-05-17 | 6.00 | 4.50 | 6.20 | 0.00 | - | 1 | 30 | 47.22% |
| CNC240621P00080000 | 2024-04-23 11:05AM EDT | 2024-06-21 | 4.90 | 5.00 | 5.30 | -0.40 | -7.55% | 1 | 149 | 21.88% |
| CNC240920P00080000 | 2024-03-18 3:20PM EDT | 2024-09-20 | 6.40 | 8.90 | 9.20 | 0.00 | - | 2 | 104 | 34.83% |
| CNC241115P00080000 | 2024-04-15 2:27PM EDT | 2024-11-15 | 9.30 | 7.20 | 7.50 | 0.00 | - | - | 212 | 22.12% |
| CNC250117P00080000 | 2024-04-15 9:59AM EDT | 2025-01-17 | 9.50 | 7.70 | 8.10 | 0.00 | - | 22 | 305 | 21.72% |
| CNC260116P00080000 | 2024-02-21 4:50PM EDT | 2026-01-16 | 9.00 | 10.00 | 13.00 | 0.00 | - | 3 | 19 | 26.53% |
© 2024 Yahoo. All rights reserved.