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
2,337.50 +15.20 (+0.65%) DOW
39,256.96 +200.57 (+0.51%) Bitcoin GBP
49,542.93 -316.91 (-0.64%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517C00065000 | 2024-04-15 10:32AM EDT | 2024-05-17 | 8.70 | 10.30 | 13.30 | 0.00 | - | - | 1 | 117.97% |
| CNC240621C00065000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 10.80 | 12.10 | 12.70 | 0.00 | - | 1 | 215 | 43.04% |
| CNC240719C00065000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 11.90 | 12.70 | 13.00 | 0.00 | - | - | 12 | 37.89% |
| CNC240920C00065000 | 2024-04-29 10:10AM EDT | 2024-09-20 | 11.40 | 13.90 | 14.10 | 0.00 | - | 3 | 33 | 37.06% |
| CNC241115C00065000 | 2024-04-15 11:53AM EDT | 2024-11-15 | 13.40 | 14.90 | 15.30 | 0.00 | - | - | 1 | 38.60% |
| CNC241220C00065000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 13.00 | 15.60 | 17.10 | 0.00 | - | - | 2 | 44.98% |
| CNC250117C00065000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 13.41 | 16.10 | 16.40 | 0.00 | - | 6 | 188 | 39.00% |
| CNC250620C00065000 | 2024-03-18 10:53AM EDT | 2025-06-20 | 19.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 28.81% |
| CNC260116C00065000 | 2024-04-05 11:04AM EDT | 2026-01-16 | 17.70 | 17.50 | 22.40 | 0.00 | - | 11 | 25 | 43.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 171.29% |
| CNC240517P00065000 | 2024-05-09 9:40AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 38 | 119 | 57.62% |
| CNC240531P00065000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.75 | 0.00 | - | 40 | 20 | 51.37% |
| CNC240621P00065000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.60 | 0.00 | - | 52 | 279 | 41.55% |
| CNC240719P00065000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 0.31 | 0.20 | 0.30 | 0.00 | - | 6 | 203 | 27.00% |
| CNC240920P00065000 | 2024-04-29 10:01AM EDT | 2024-09-20 | 1.30 | 0.65 | 0.75 | 0.00 | - | 25 | 44 | 25.39% |
| CNC241115P00065000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 2.25 | 1.25 | 1.45 | 0.00 | - | 1 | 69 | 26.91% |
| CNC250117P00065000 | 2024-05-06 12:19PM EDT | 2025-01-17 | 2.30 | 1.85 | 2.00 | 0.00 | - | 21 | 530 | 26.61% |
| CNC250620P00065000 | 2024-04-16 3:03PM EDT | 2025-06-20 | 4.40 | 2.90 | 3.30 | 0.00 | - | 27 | 136 | 26.53% |
| CNC260116P00065000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 4.70 | 4.00 | 4.60 | 0.00 | - | 3 | 260 | 25.74% |
© 2024 Yahoo. All rights reserved.