Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503C00071000 | 2024-04-26 3:53PM EDT | 71.00 | 3.26 | 2.95 | 3.50 | -1.34 | -29.13% | 44 | 40 | 39.01% |
| CNC240503C00072000 | 2024-04-26 2:22PM EDT | 72.00 | 3.01 | 1.65 | 2.40 | -0.62 | -17.08% | 19 | 73 | 28.03% |
| CNC240503C00073000 | 2024-04-26 2:10PM EDT | 73.00 | 2.20 | 1.50 | 1.65 | -1.65 | -42.86% | 95 | 79 | 26.51% |
| CNC240503C00074000 | 2024-04-26 2:03PM EDT | 74.00 | 1.40 | 0.90 | 1.00 | -0.89 | -38.86% | 125 | 151 | 24.46% |
| CNC240503C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 0.56 | 0.45 | 0.60 | -1.29 | -69.73% | 349 | 76 | 24.85% |
| CNC240503C00076000 | 2024-04-26 3:44PM EDT | 76.00 | 0.35 | 0.20 | 0.35 | -0.90 | -72.00% | 46 | 70 | 25.68% |
| CNC240503C00077000 | 2024-04-26 2:17PM EDT | 77.00 | 0.25 | 0.10 | 0.20 | -0.63 | -71.59% | 18 | 69 | 26.66% |
| CNC240503C00078000 | 2024-04-26 11:59AM EDT | 78.00 | 0.10 | 0.05 | 0.15 | -0.59 | -85.51% | 3 | 755 | 29.79% |
| CNC240503C00079000 | 2024-04-26 11:52AM EDT | 79.00 | 0.11 | 0.05 | 0.35 | -0.24 | -68.57% | 7 | 36 | 44.53% |
| CNC240503C00080000 | 2024-04-26 9:34AM EDT | 80.00 | 0.05 | 0.05 | 0.35 | -0.37 | -88.10% | 2 | 14 | 50.10% |
| CNC240503C00084000 | 2024-04-26 10:19AM EDT | 84.00 | 0.05 | 0.05 | 0.50 | -0.20 | -80.00% | 3 | 289 | 66.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240503P00055000 | 2024-04-03 10:47AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 4 | 90.63% |
| CNC240503P00060000 | 2024-04-19 3:35PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 8 | 9 | 85.94% |
| CNC240503P00065000 | 2024-04-26 3:13PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 17 | 42 | 55.47% |
| CNC240503P00066000 | 2024-04-26 3:06PM EDT | 66.00 | 0.05 | 0.05 | 0.35 | -0.81 | -94.19% | 5 | 1 | 58.40% |
| CNC240503P00067000 | 2024-04-04 12:37PM EDT | 67.00 | 0.58 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 44.73% |
| CNC240503P00068000 | 2024-04-24 3:18PM EDT | 68.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 46.39% |
| CNC240503P00069000 | 2024-04-24 3:23PM EDT | 69.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 19 | 40.23% |
| CNC240503P00070000 | 2024-04-26 12:50PM EDT | 70.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 13 | 8 | 31.45% |
| CNC240503P00071000 | 2024-04-26 12:38PM EDT | 71.00 | 0.26 | 0.05 | 0.20 | -0.01 | -3.70% | 16 | 6 | 27.74% |
| CNC240503P00072000 | 2024-04-26 2:00PM EDT | 72.00 | 0.23 | 0.20 | 0.30 | -0.12 | -34.29% | 13 | 86 | 24.71% |
| CNC240503P00073000 | 2024-04-26 1:00PM EDT | 73.00 | 0.65 | 0.40 | 0.50 | +0.14 | +27.45% | 14 | 18 | 22.51% |
| CNC240503P00074000 | 2024-04-26 2:00PM EDT | 74.00 | 0.59 | 0.80 | 0.90 | -0.26 | -30.59% | 14 | 22 | 22.02% |
| CNC240503P00075000 | 2024-04-26 2:00PM EDT | 75.00 | 1.05 | 1.35 | 1.50 | -0.15 | -12.50% | 54 | 114 | 22.22% |
| CNC240503P00078000 | 2024-04-26 2:34PM EDT | 78.00 | 3.57 | 2.70 | 4.40 | +0.65 | +22.26% | 28 | 3 | 40.53% |
| CNC240503P00079000 | 2024-04-25 2:15PM EDT | 79.00 | 3.60 | 4.50 | 5.90 | 0.00 | - | 1 | 3 | 63.77% |
© 2024 Yahoo. All rights reserved.