UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,337.30 +15.00 (+0.65%) DOW
39,256.31 +199.92 (+0.51%) Bitcoin GBP
49,547.42 -300.24 (-0.60%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00068000 | 2024-04-12 11:00AM EDT | 68.00 | 4.90 | 8.80 | 10.00 | 0.00 | - | 24 | 24 | 135.35% |
| CNC240510C00069000 | 2024-05-06 12:42PM EDT | 69.00 | 6.13 | 7.70 | 9.60 | 0.00 | - | 1 | 1 | 144.92% |
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 70.00 | 3.40 | 6.70 | 7.10 | 0.00 | - | 1 | 22 | 75.00% |
| CNC240510C00071000 | 2024-05-03 3:49PM EDT | 71.00 | 4.15 | 5.70 | 6.10 | 0.00 | - | 19 | 182 | 65.63% |
| CNC240510C00072000 | 2024-05-08 9:55AM EDT | 72.00 | 4.25 | 4.80 | 5.20 | 0.00 | - | 10 | 26 | 69.53% |
| CNC240510C00073000 | 2024-05-03 10:39AM EDT | 73.00 | 1.60 | 3.80 | 4.90 | 0.00 | - | 1 | 24 | 71.48% |
| CNC240510C00074000 | 2024-05-08 9:55AM EDT | 74.00 | 2.35 | 2.80 | 4.30 | 0.00 | - | 20 | 33 | 71.68% |
| CNC240510C00075000 | 2024-05-08 2:12PM EDT | 75.00 | 1.15 | 1.80 | 3.10 | 0.00 | - | 13 | 30 | 51.86% |
| CNC240510C00076000 | 2024-05-09 12:34PM EDT | 76.00 | 1.00 | 0.95 | 1.10 | +0.60 | +150.00% | 4 | 103 | 16.99% |
| CNC240510C00077000 | 2024-05-09 12:02PM EDT | 77.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 31 | 274 | 16.90% |
| CNC240510C00078000 | 2024-05-09 12:36PM EDT | 78.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 28 | 21.39% |
| CNC240510C00079000 | 2024-05-01 9:32AM EDT | 79.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 14 | 61.82% |
| CNC240510C00080000 | 2024-05-09 10:52AM EDT | 80.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 1 | 10 | 47.66% |
| CNC240510C00081000 | 2024-04-22 11:00AM EDT | 81.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 1 | 65.63% |
| CNC240510C00082000 | 2024-05-08 3:35PM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 81.64% |
| CNC240510C00084000 | 2024-05-06 10:04AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 64.06% |
| CNC240510C00086000 | 2024-05-07 10:27AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 120.12% |
| CNC240510C00087000 | 2024-05-01 10:28AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.91% |
| CNC240510C00088000 | 2024-05-03 10:19AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 91.02% |
| CNC240510C00089000 | 2024-05-06 9:35AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 106 | 157 | 97.27% |
| CNC240510C00090000 | 2024-05-06 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 216 | 103.52% |
| CNC240510C00091000 | 2024-05-03 9:51AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 161.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00059000 | 2024-05-02 9:36AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 243.95% |
| CNC240510P00060000 | 2024-04-30 1:12PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 231.64% |
| CNC240510P00061000 | 2024-05-03 9:45AM EDT | 61.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 50 | 51 | 255.27% |
| CNC240510P00062000 | 2024-05-03 9:50AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 150.78% |
| CNC240510P00063000 | 2024-05-03 10:22AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 152 | 132.03% |
| CNC240510P00064000 | 2024-05-06 3:57PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 34 | 111.72% |
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 171.29% |
| CNC240510P00066000 | 2024-05-07 9:33AM EDT | 66.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 45 | 159.38% |
| CNC240510P00067000 | 2024-05-07 3:42PM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6,017 | 147.66% |
| CNC240510P00068000 | 2024-05-07 11:21AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 135.74% |
| CNC240510P00069000 | 2024-05-06 3:04PM EDT | 69.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 124.02% |
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 70.31% |
| CNC240510P00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 100.00% |
| CNC240510P00072000 | 2024-05-07 9:32AM EDT | 72.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 67 | 81.84% |
| CNC240510P00073000 | 2024-05-03 3:29PM EDT | 73.00 | 0.23 | 0.05 | 0.60 | 0.00 | - | 4 | 24 | 71.78% |
| CNC240510P00074000 | 2024-05-08 9:33AM EDT | 74.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 101 | 45.90% |
| CNC240510P00075000 | 2024-05-07 2:52PM EDT | 75.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 159 | 186 | 34.57% |
| CNC240510P00076000 | 2024-04-30 1:48PM EDT | 76.00 | 2.65 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 22.46% |
| CNC240510P00077000 | 2024-05-03 1:45PM EDT | 77.00 | 2.40 | 0.35 | 0.45 | 0.00 | - | 3 | 6 | 20.41% |
| CNC240510P00078000 | 2024-05-02 3:41PM EDT | 78.00 | 4.00 | 1.00 | 1.20 | 0.00 | - | 7 | 5 | 25.88% |
© 2024 Yahoo. All rights reserved.