Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531C00063000 | 2024-05-06 2:22PM EDT | 63.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240531C00066000 | 2024-05-06 2:51PM EDT | 66.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNC240531C00067000 | 2024-05-29 2:24PM EDT | 67.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNC240531C00068000 | 2024-05-30 9:44AM EDT | 68.00 | 1.15 | 0.00 | 0.00 | -0.85 | -42.50% | 1 | 0 | 0.00% |
| CNC240531C00069000 | 2024-05-30 3:33PM EDT | 69.00 | 0.70 | 0.00 | 0.00 | -1.10 | -61.11% | 595 | 574 | 0.39% |
| CNC240531C00070000 | 2024-05-30 1:50PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 6.25% |
| CNC240531C00071000 | 2024-05-30 2:12PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 21 | 212 | 12.50% |
| CNC240531C00072000 | 2024-05-30 2:54PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | -0.23 | -82.14% | 25 | 248 | 25.00% |
| CNC240531C00073000 | 2024-05-30 12:51PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 1 | 0 | 25.00% |
| CNC240531C00074000 | 2024-05-28 9:32AM EDT | 74.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CNC240531C00075000 | 2024-05-30 12:51PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | +0.23 | +153.33% | 1 | 0 | 50.00% |
| CNC240531C00076000 | 2024-05-28 1:01PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| CNC240531C00077000 | 2024-05-29 9:38AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CNC240531C00078000 | 2024-05-30 1:43PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 1 | 215 | 50.00% |
| CNC240531C00079000 | 2024-05-30 11:12AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | -0.32 | -86.49% | 96 | 170 | 50.00% |
| CNC240531C00080000 | 2024-05-30 11:17AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 41 | 87 | 50.00% |
| CNC240531C00081000 | 2024-05-29 2:11PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| CNC240531C00082000 | 2024-05-29 10:32AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| CNC240531C00083000 | 2024-05-29 10:33AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CNC240531C00084000 | 2024-05-29 10:32AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| CNC240531C00085000 | 2024-04-23 11:32AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CNC240531C00086000 | 2024-05-28 9:58AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNC240531C00088000 | 2024-05-28 9:46AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| CNC240531C00089000 | 2024-05-24 2:56PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CNC240531C00090000 | 2024-05-20 10:31AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNC240531C00091000 | 2024-05-24 10:39AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CNC240531C00093000 | 2024-05-21 10:19AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CNC240531C00094000 | 2024-05-21 11:18AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240531P00058000 | 2024-05-29 9:47AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
| CNC240531P00059000 | 2024-05-30 10:23AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 50.00% |
| CNC240531P00060000 | 2024-05-30 10:16AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 50.00% |
| CNC240531P00061000 | 2024-05-30 10:15AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 50.00% |
| CNC240531P00062000 | 2024-05-30 10:25AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 50.00% |
| CNC240531P00063000 | 2024-05-30 10:33AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 4 | 204 | 50.00% |
| CNC240531P00064000 | 2024-05-29 2:09PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| CNC240531P00065000 | 2024-05-30 2:55PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 21 | 622 | 25.00% |
| CNC240531P00066000 | 2024-05-30 3:52PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | +0.04 | +36.36% | 1,130 | 1,667 | 25.00% |
| CNC240531P00067000 | 2024-05-30 1:06PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | -0.70 | -87.50% | 7 | 24 | 12.50% |
| CNC240531P00068000 | 2024-05-30 3:34PM EDT | 68.00 | 0.30 | 0.00 | 0.00 | -0.45 | -60.00% | 25 | 13 | 6.25% |
| CNC240531P00069000 | 2024-05-30 3:33PM EDT | 69.00 | 0.65 | 0.00 | 0.00 | +0.30 | +85.71% | 1,145 | 1,512 | 0.00% |
| CNC240531P00070000 | 2024-05-30 2:10PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | +0.65 | +130.00% | 5,373 | 1,864 | 0.00% |
| CNC240531P00071000 | 2024-05-30 3:52PM EDT | 71.00 | 2.25 | 0.00 | 0.00 | +1.05 | +87.50% | 1,127 | 1,659 | 0.00% |
| CNC240531P00072000 | 2024-05-30 12:27PM EDT | 72.00 | 2.60 | 0.00 | 0.00 | +0.67 | +34.72% | 300 | 328 | 0.00% |
| CNC240531P00073000 | 2024-05-30 11:00AM EDT | 73.00 | 3.45 | 0.00 | 0.00 | +0.75 | +27.78% | 8 | 553 | 0.00% |
| CNC240531P00074000 | 2024-05-30 3:12PM EDT | 74.00 | 5.50 | 0.00 | 0.00 | +1.60 | +41.03% | 501 | 110 | 0.00% |
| CNC240531P00075000 | 2024-05-29 10:48AM EDT | 75.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 947 | 0.00% |
| CNC240531P00076000 | 2024-05-24 3:24PM EDT | 76.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CNC240531P00077000 | 2024-05-28 12:12PM EDT | 77.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240531P00078000 | 2024-05-30 12:54PM EDT | 78.00 | 9.16 | 0.00 | 0.00 | +7.55 | +468.94% | 1 | 2 | 0.00% |
| CNC240531P00079000 | 2024-05-30 12:53PM EDT | 79.00 | 9.77 | 0.00 | 0.00 | +8.67 | +788.18% | 1 | 0 | 0.00% |
| CNC240531P00080000 | 2024-05-21 10:13AM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.