Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00070000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 1.48 | 1.45 | 1.65 | 0.00 | - | 8 | 12 | 36.57% |
| CNC240614C00070000 | 2024-06-03 10:37AM EDT | 2024-06-14 | 2.00 | 1.80 | 2.00 | -0.15 | -6.98% | 10 | 264 | 30.66% |
| CNC240621C00070000 | 2024-05-30 12:05PM EDT | 2024-06-21 | 1.65 | 2.25 | 2.40 | 0.00 | - | 79 | 320 | 30.71% |
| CNC240628C00070000 | 2024-05-30 11:36AM EDT | 2024-06-28 | 1.85 | 2.55 | 2.65 | 0.00 | - | 15 | 14 | 29.64% |
| CNC240705C00070000 | 2024-05-29 9:59AM EDT | 2024-07-05 | 1.61 | 2.65 | 2.95 | 0.00 | - | - | 4 | 29.91% |
| CNC240719C00070000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 3.16 | 3.20 | 3.40 | 0.00 | - | 158 | 213 | 29.54% |
| CNC240816C00070000 | 2024-06-03 10:15AM EDT | 2024-08-16 | 4.21 | 4.40 | 4.60 | +0.91 | +27.58% | 200 | 206 | 32.87% |
| CNC240920C00070000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 5.40 | 5.10 | 5.40 | 0.00 | - | 1 | 63 | 32.36% |
| CNC241115C00070000 | 2024-05-30 2:40PM EDT | 2024-11-15 | 7.20 | 6.70 | 7.10 | +1.70 | +30.91% | 2 | 4 | 35.38% |
| CNC241220C00070000 | 2024-05-21 10:02AM EDT | 2024-12-20 | 12.40 | 7.30 | 7.80 | 0.00 | - | 1 | 9 | 35.54% |
| CNC250117C00070000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 7.18 | 7.90 | 8.20 | 0.00 | - | 1 | 270 | 35.11% |
| CNC250620C00070000 | 2024-05-23 1:55PM EDT | 2025-06-20 | 14.85 | 10.00 | 11.00 | 0.00 | - | 2 | 9 | 37.02% |
| CNC260116C00070000 | 2024-05-31 3:23PM EDT | 2026-01-16 | 13.60 | 13.00 | 14.00 | 0.00 | - | 13 | 34 | 38.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00070000 | 2024-06-03 11:11AM EDT | 2024-06-07 | 0.45 | 0.40 | 0.50 | -0.36 | -44.44% | 5 | 34 | 25.68% |
| CNC240614P00070000 | 2024-06-03 10:22AM EDT | 2024-06-14 | 0.75 | 0.70 | 0.85 | -0.45 | -37.50% | 1 | 22 | 23.80% |
| CNC240621P00070000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 1.20 | 0.95 | 1.10 | 0.00 | - | 506 | 911 | 22.95% |
| CNC240628P00070000 | 2024-05-28 11:07AM EDT | 2024-06-28 | 0.58 | 1.15 | 1.30 | 0.00 | - | 10 | 11 | 22.34% |
| CNC240719P00070000 | 2024-05-30 1:02PM EDT | 2024-07-19 | 1.60 | 1.70 | 1.80 | -0.90 | -36.00% | 2 | 614 | 21.66% |
| CNC240816P00070000 | 2024-06-03 9:48AM EDT | 2024-08-16 | 2.55 | 2.55 | 2.80 | +1.75 | +218.75% | 1 | 15 | 25.06% |
| CNC240920P00070000 | 2024-05-30 3:48PM EDT | 2024-09-20 | 4.04 | 3.00 | 3.20 | 0.00 | - | 7 | 247 | 23.30% |
| CNC241115P00070000 | 2024-05-29 2:20PM EDT | 2024-11-15 | 4.60 | 4.00 | 4.30 | 0.00 | - | 1 | 45 | 24.82% |
| CNC241220P00070000 | 2024-05-24 3:20PM EDT | 2024-12-20 | 3.10 | 4.30 | 4.70 | 0.00 | - | 7 | 7 | 24.49% |
| CNC250117P00070000 | 2024-05-20 3:29PM EDT | 2025-01-17 | 2.64 | 4.60 | 4.90 | 0.00 | - | 13 | 1,861 | 23.85% |
| CNC250620P00070000 | 2024-05-24 3:41PM EDT | 2025-06-20 | 4.73 | 5.90 | 6.30 | 0.00 | - | 8 | 159 | 23.35% |
| CNC260116P00070000 | 2024-05-29 3:39PM EDT | 2026-01-16 | 7.50 | 7.10 | 7.70 | 0.00 | - | 19 | 257 | 22.72% |
© 2024 Yahoo. All rights reserved.