Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607C00068000 | 2024-05-31 11:41AM EDT | 68.00 | 3.00 | 2.30 | 6.00 | +0.80 | +36.36% | 10 | 2 | 95.90% |
| CNC240607C00069000 | 2024-05-30 3:38PM EDT | 69.00 | 1.16 | 2.65 | 4.30 | -0.29 | -20.00% | 15 | 33 | 67.92% |
| CNC240607C00070000 | 2024-05-31 3:36PM EDT | 70.00 | 1.48 | 1.95 | 2.15 | +0.63 | +74.12% | 8 | 4 | 28.47% |
| CNC240607C00071000 | 2024-05-31 3:14PM EDT | 71.00 | 0.90 | 1.25 | 1.45 | +0.42 | +87.50% | 26 | 24 | 26.86% |
| CNC240607C00072000 | 2024-05-30 12:51PM EDT | 72.00 | 0.52 | 0.75 | 0.90 | -0.03 | -5.45% | 9 | 12 | 25.78% |
| CNC240607C00073000 | 2024-05-31 3:47PM EDT | 73.00 | 0.35 | 0.25 | 1.50 | -0.05 | -12.50% | 49 | 0 | 49.90% |
| CNC240607C00074000 | 2024-05-31 12:59PM EDT | 74.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 3 | 0 | 27.54% |
| CNC240607C00075000 | 2024-05-31 10:36AM EDT | 75.00 | 0.13 | 0.10 | 0.60 | -0.75 | -85.23% | 3 | 7 | 42.04% |
| CNC240607C00076000 | 2024-05-28 12:50PM EDT | 76.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 33.40% |
| CNC240607C00077000 | 2024-05-28 3:05PM EDT | 77.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 0 | 35.65% |
| CNC240607C00078000 | 2024-05-31 12:59PM EDT | 78.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 1 | 130 | 40.23% |
| CNC240607C00079000 | 2024-05-29 1:31PM EDT | 79.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 17 | 0 | 55.66% |
| CNC240607C00080000 | 2024-05-31 11:12AM EDT | 80.00 | 0.07 | 0.05 | 0.55 | -0.23 | -76.67% | 16 | 0 | 58.01% |
| CNC240607C00081000 | 2024-05-28 10:54AM EDT | 81.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 59.77% |
| CNC240607C00082000 | 2024-05-20 9:31AM EDT | 82.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 75.93% |
| CNC240607C00083000 | 2024-05-31 3:14PM EDT | 83.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 68.36% |
| CNC240607C00084000 | 2024-05-30 10:36AM EDT | 84.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 94.14% |
| CNC240607C00088000 | 2024-05-28 3:11PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 60.16% |
| CNC240607C00089000 | 2024-05-31 9:45AM EDT | 89.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 0 | 91.80% |
| CNC240607C00090000 | 2024-05-24 3:47PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 65.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240607P00055000 | 2024-05-30 10:11AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 80 | 80 | 76.56% |
| CNC240607P00058000 | 2024-05-30 10:35AM EDT | 58.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 28 | 28 | 116.70% |
| CNC240607P00060000 | 2024-05-30 10:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 383 | 383 | 59.77% |
| CNC240607P00061000 | 2024-05-28 10:22AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 0 | 55.08% |
| CNC240607P00062000 | 2024-05-31 12:05PM EDT | 62.00 | 0.05 | 0.00 | 1.30 | -0.23 | -82.14% | 2 | 0 | 90.72% |
| CNC240607P00064000 | 2024-05-29 9:40AM EDT | 64.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 64.16% |
| CNC240607P00065000 | 2024-05-30 12:53PM EDT | 65.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 56.45% |
| CNC240607P00066000 | 2024-05-31 12:04PM EDT | 66.00 | 0.13 | 0.00 | 0.35 | -0.17 | -56.67% | 4 | 0 | 50.00% |
| CNC240607P00067000 | 2024-05-31 10:06AM EDT | 67.00 | 0.15 | 0.00 | 0.60 | -0.35 | -70.00% | 182 | 592 | 52.88% |
| CNC240607P00068000 | 2024-05-31 3:04PM EDT | 68.00 | 0.23 | 0.05 | 0.50 | -0.22 | -48.89% | 15 | 4,150 | 42.09% |
| CNC240607P00069000 | 2024-05-31 9:38AM EDT | 69.00 | 0.45 | 0.15 | 0.30 | -0.25 | -35.71% | 401 | 433 | 28.03% |
| CNC240607P00070000 | 2024-05-31 11:52AM EDT | 70.00 | 0.81 | 0.30 | 0.45 | +0.66 | +440.00% | 13 | 0 | 25.39% |
| CNC240607P00071000 | 2024-05-31 10:36AM EDT | 71.00 | 1.30 | 0.60 | 0.80 | -0.79 | -37.80% | 5 | 0 | 25.39% |
| CNC240607P00072000 | 2024-05-31 9:51AM EDT | 72.00 | 1.65 | 1.05 | 1.30 | -0.50 | -23.26% | 4 | 0 | 25.54% |
| CNC240607P00073000 | 2024-05-31 3:35PM EDT | 73.00 | 2.50 | 0.45 | 2.90 | +1.15 | +85.19% | 7 | 0 | 49.71% |
| CNC240607P00074000 | 2024-05-24 3:44PM EDT | 74.00 | 1.00 | 1.50 | 4.30 | 0.00 | - | 9 | 0 | 68.41% |
| CNC240607P00075000 | 2024-05-17 2:21PM EDT | 75.00 | 0.40 | 2.00 | 4.80 | 0.00 | - | 2 | 0 | 63.97% |
| CNC240607P00076000 | 2024-05-24 3:37PM EDT | 76.00 | 2.05 | 2.40 | 5.80 | 0.00 | - | 5 | 0 | 71.44% |
| CNC240607P00077000 | 2024-05-23 9:54AM EDT | 77.00 | 0.80 | 3.50 | 6.90 | 0.00 | - | - | 0 | 81.20% |
| CNC240607P00078000 | 2024-05-23 10:04AM EDT | 78.00 | 1.31 | 4.50 | 8.50 | 0.00 | - | 1 | 0 | 104.35% |
| CNC240607P00079000 | 2024-05-20 2:49PM EDT | 79.00 | 1.90 | 5.50 | 9.50 | 0.00 | - | 9 | 0 | 111.18% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 80.00 | 6.40 | 7.70 | 11.60 | 0.00 | - | - | 0 | 93.12% |
© 2024 Yahoo. All rights reserved.