UK markets open in 1 hour 13 minutes
NIKKEI 225
38,620.80 -326.13 (-0.84%) HANG SENG
19,253.12 +32.50 (+0.17%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.80 -9.10 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,956.95 -917.55 (-1.64%)
Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240524C00071000 | 2024-04-26 10:48AM EDT | 71.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CNC240524C00072000 | 2024-05-20 10:47AM EDT | 72.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CNC240524C00073000 | 2024-05-17 3:59PM EDT | 73.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CNC240524C00075000 | 2024-05-21 3:24PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240524C00076000 | 2024-05-17 3:58PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CNC240524C00077000 | 2024-05-21 3:35PM EDT | 77.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNC240524C00078000 | 2024-05-21 3:55PM EDT | 78.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CNC240524C00079000 | 2024-05-21 3:50PM EDT | 79.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CNC240524C00080000 | 2024-05-21 3:50PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CNC240524C00081000 | 2024-05-20 12:30PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNC240524C00082000 | 2024-04-23 10:12AM EDT | 82.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CNC240524C00085000 | 2024-05-15 2:31PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC240524C00089000 | 2024-05-20 1:55PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CNC240524C00091000 | 2024-05-20 10:18AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CNC240524C00095000 | 2024-04-29 2:29PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00060000 | 2024-05-08 3:50PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CNC240524P00062000 | 2024-05-15 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240524P00064000 | 2024-05-15 2:27PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNC240524P00065000 | 2024-05-15 2:27PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNC240524P00066000 | 2024-05-17 10:57AM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240524P00067000 | 2024-05-21 10:05AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CNC240524P00068000 | 2024-05-21 10:05AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CNC240524P00069000 | 2024-05-21 10:35AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CNC240524P00070000 | 2024-05-21 2:53PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CNC240524P00071000 | 2024-05-17 10:16AM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC240524P00072000 | 2024-05-03 3:11PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CNC240524P00073000 | 2024-05-10 2:47PM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC240524P00074000 | 2024-05-16 10:24AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC240524P00075000 | 2024-05-21 10:15AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNC240524P00076000 | 2024-05-20 11:34AM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC240524P00077000 | 2024-05-21 1:36PM EDT | 77.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CNC240524P00078000 | 2024-05-21 3:32PM EDT | 78.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CNC240524P00080000 | 2024-05-15 9:51AM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.