Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:65.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 10.80 | 11.90 | 15.40 | 0.00 | - | 1 | 215 | 171.46% |
| CNC240719C00065000 | 2024-05-31 9:41AM EDT | 2024-07-19 | 7.00 | 7.00 | 7.30 | 0.00 | - | 2 | 12 | 38.48% |
| CNC240816C00065000 | 2024-05-31 1:07PM EDT | 2024-08-16 | 7.63 | 6.80 | 8.10 | 0.00 | - | 3 | 8 | 38.06% |
| CNC240920C00065000 | 2024-06-03 10:47AM EDT | 2024-09-20 | 8.50 | 8.50 | 8.80 | -2.90 | -25.44% | 1 | 33 | 36.68% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 2024-11-15 | 13.40 | 15.70 | 16.20 | 0.00 | - | - | 1 | 71.16% |
| CNC241220C00065000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 13.00 | 9.90 | 11.70 | 0.00 | - | - | 2 | 42.54% |
| CNC250117C00065000 | 2024-05-30 9:43AM EDT | 2025-01-17 | 9.50 | 11.10 | 11.50 | 0.00 | - | 1 | 189 | 38.88% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 2025-06-20 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 46.65% |
| CNC260116C00065000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 14.32 | 16.00 | 17.00 | 0.00 | - | 1 | 75 | 40.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00065000 | 2024-05-30 12:53PM EDT | 2024-06-07 | 0.15 | 0.05 | 1.90 | 0.00 | - | 1 | 3 | 95.41% |
| CNC240614P00065000 | 2024-05-29 10:15AM EDT | 2024-06-14 | 0.47 | 0.05 | 0.25 | 0.00 | - | - | 1 | 38.18% |
| CNC240621P00065000 | 2024-05-30 10:30AM EDT | 2024-06-21 | 0.45 | 0.15 | 0.25 | 0.00 | - | 536 | 854 | 30.37% |
| CNC240628P00065000 | 2024-05-29 10:24AM EDT | 2024-06-28 | 0.65 | 0.20 | 0.35 | 0.00 | - | 42 | 82 | 28.71% |
| CNC240705P00065000 | 2024-05-29 10:25AM EDT | 2024-07-05 | 0.62 | 0.15 | 0.40 | 0.00 | - | - | 1 | 26.56% |
| CNC240719P00065000 | 2024-05-31 10:27AM EDT | 2024-07-19 | 0.57 | 0.50 | 0.60 | 0.00 | - | 8 | 3,924 | 25.64% |
| CNC240816P00065000 | 2024-06-03 9:42AM EDT | 2024-08-16 | 1.06 | 1.10 | 1.30 | +0.02 | +1.92% | 1 | 19 | 28.05% |
| CNC240920P00065000 | 2024-05-31 12:23PM EDT | 2024-09-20 | 1.65 | 1.40 | 1.60 | 0.00 | - | 1 | 54 | 25.65% |
| CNC241115P00065000 | 2024-06-03 10:58AM EDT | 2024-11-15 | 2.43 | 2.20 | 2.50 | -0.27 | -10.00% | 5 | 506 | 26.59% |
| CNC241220P00065000 | 2024-05-31 3:48PM EDT | 2024-12-20 | 2.75 | 2.60 | 2.85 | 0.00 | - | 1 | 17 | 26.11% |
| CNC250117P00065000 | 2024-05-30 3:15PM EDT | 2025-01-17 | 3.50 | 2.95 | 3.20 | 0.00 | - | 3 | 521 | 26.26% |
| CNC250620P00065000 | 2024-05-30 1:24PM EDT | 2025-06-20 | 4.70 | 4.10 | 4.50 | 0.00 | - | 16 | 141 | 25.35% |
| CNC260116P00065000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 4.00 | 5.10 | 5.80 | 0.00 | - | 3 | 266 | 24.37% |
© 2024 Yahoo. All rights reserved.