UK markets open in 1 hour 13 minutes
NIKKEI 225
38,136.10 +62.12 (+0.16%) HANG SENG
18,972.83 +435.02 (+2.35%) CRUDE OIL
79.87 +0.61 (+0.77%) GOLD FUTURES
2,361.80 +21.50 (+0.92%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,114.01 +951.69 (+1.94%)
Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CNC240510C00069000 | 2024-05-06 12:42PM EDT | 69.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240510C00071000 | 2024-05-03 3:49PM EDT | 71.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CNC240510C00072000 | 2024-05-08 9:55AM EDT | 72.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNC240510C00073000 | 2024-05-09 2:44PM EDT | 73.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240510C00074000 | 2024-05-08 9:55AM EDT | 74.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CNC240510C00075000 | 2024-05-08 2:12PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CNC240510C00076000 | 2024-05-09 3:41PM EDT | 76.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNC240510C00077000 | 2024-05-09 12:02PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CNC240510C00078000 | 2024-05-09 12:36PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CNC240510C00079000 | 2024-05-09 3:33PM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNC240510C00080000 | 2024-05-09 10:52AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC240510C00081000 | 2024-04-22 11:00AM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CNC240510C00082000 | 2024-05-08 3:35PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CNC240510C00083000 | 2024-05-09 9:41AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CNC240510C00084000 | 2024-05-06 10:04AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240510C00086000 | 2024-05-07 10:27AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CNC240510C00087000 | 2024-05-01 10:28AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNC240510C00088000 | 2024-05-03 10:19AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CNC240510C00089000 | 2024-05-06 9:35AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| CNC240510C00090000 | 2024-05-06 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| CNC240510C00091000 | 2024-05-03 9:51AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNC240510P00060000 | 2024-04-30 1:12PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNC240510P00061000 | 2024-05-03 9:45AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CNC240510P00062000 | 2024-05-03 9:50AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CNC240510P00063000 | 2024-05-03 10:22AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CNC240510P00064000 | 2024-05-06 3:57PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240510P00066000 | 2024-05-07 9:33AM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CNC240510P00067000 | 2024-05-07 3:42PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240510P00068000 | 2024-05-07 11:21AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CNC240510P00069000 | 2024-05-06 3:04PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNC240510P00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CNC240510P00072000 | 2024-05-07 9:32AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CNC240510P00073000 | 2024-05-09 2:13PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNC240510P00074000 | 2024-05-08 9:33AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CNC240510P00075000 | 2024-05-07 2:52PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| CNC240510P00076000 | 2024-04-30 1:48PM EDT | 76.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CNC240510P00077000 | 2024-05-09 3:33PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNC240510P00078000 | 2024-05-02 3:41PM EDT | 78.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CNC240510P00079000 | 2024-05-09 11:29AM EDT | 79.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.