UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.19 -2.80 (-3.64%) GOLD FUTURES
2,372.30 +26.50 (+1.13%) DOW
38,311.93 -374.39 (-0.97%) Bitcoin GBP
54,055.02 +875.82 (+1.65%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00075000 | 2024-05-31 10:36AM EDT | 2024-06-07 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 9 | 37.89% |
| CNC240614C00075000 | 2024-06-03 12:50PM EDT | 2024-06-14 | 0.23 | 0.20 | 0.25 | -0.09 | -28.12% | 1 | 22 | 28.32% |
| CNC240621C00075000 | 2024-06-03 11:06AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 2 | 573 | 26.37% |
| CNC240628C00075000 | 2024-05-31 10:54AM EDT | 2024-06-28 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 26.32% |
| CNC240719C00075000 | 2024-06-03 12:01PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.00 | -0.25 | -20.00% | 55 | 978 | 24.56% |
| CNC240816C00075000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 2.00 | 1.85 | 2.00 | 0.00 | - | 9 | 51 | 28.22% |
| CNC240920C00075000 | 2024-05-29 10:03AM EDT | 2024-09-20 | 2.20 | 2.50 | 2.70 | 0.00 | - | 7 | 224 | 28.08% |
| CNC241115C00075000 | 2024-05-30 11:51AM EDT | 2024-11-15 | 3.66 | 4.00 | 4.30 | 0.00 | - | 2 | 16 | 31.47% |
| CNC241220C00075000 | 2024-05-30 10:31AM EDT | 2024-12-20 | 4.10 | 4.60 | 5.00 | 0.00 | - | 1 | 52 | 31.97% |
| CNC250117C00075000 | 2024-05-30 11:51AM EDT | 2025-01-17 | 5.45 | 5.20 | 5.50 | +0.62 | +12.84% | 1 | 228 | 32.20% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 6.70 | 8.80 | 0.00 | - | 12 | 155 | 36.30% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 44.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00075000 | 2024-05-17 2:21PM EDT | 2024-06-07 | 0.40 | 4.30 | 5.70 | 0.00 | - | 2 | 4 | 69.04% |
| CNC240614P00075000 | 2024-05-16 9:32AM EDT | 2024-06-14 | 0.55 | 4.30 | 6.50 | 0.00 | - | - | 1 | 53.91% |
| CNC240621P00075000 | 2024-05-31 11:21AM EDT | 2024-06-21 | 4.80 | 4.40 | 4.70 | 0.00 | - | 2 | 816 | 29.30% |
| CNC240628P00075000 | 2024-05-31 11:07AM EDT | 2024-06-28 | 5.10 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 26.86% |
| CNC240719P00075000 | 2024-05-29 2:48PM EDT | 2024-07-19 | 4.70 | 4.80 | 5.10 | -1.10 | -18.97% | 11 | 374 | 23.76% |
| CNC240816P00075000 | 2024-05-17 11:40AM EDT | 2024-08-16 | 1.95 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 24.22% |
| CNC240920P00075000 | 2024-05-28 1:56PM EDT | 2024-09-20 | 4.30 | 5.70 | 6.00 | 0.00 | - | 1 | 189 | 22.13% |
| CNC241115P00075000 | 2024-05-28 1:55PM EDT | 2024-11-15 | 5.20 | 6.70 | 6.90 | 0.00 | - | 15 | 45 | 23.04% |
| CNC241220P00075000 | 2024-05-29 2:52PM EDT | 2024-12-20 | 7.60 | 7.00 | 7.40 | 0.00 | - | 100 | 40 | 23.41% |
| CNC250117P00075000 | 2024-05-29 10:59AM EDT | 2025-01-17 | 7.60 | 7.30 | 7.60 | 0.00 | - | 49 | 161 | 22.85% |
| CNC250620P00075000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 5.90 | 8.40 | 8.80 | 0.00 | - | 35 | 35 | 21.89% |
| CNC260116P00075000 | 2024-05-28 9:45AM EDT | 2026-01-16 | 8.01 | 9.20 | 10.10 | 0.00 | - | 1 | 121 | 21.23% |
© 2024 Yahoo. All rights reserved.