UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.55 +0.56 (+0.71%) GOLD FUTURES
2,347.60 +25.30 (+1.09%) DOW
39,382.52 +326.13 (+0.84%) Bitcoin GBP
49,870.22 +145.75 (+0.29%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 2024-05-10 | 3.40 | 7.10 | 8.80 | 0.00 | - | 1 | 22 | 109.77% |
| CNC240517C00070000 | 2024-05-08 10:59AM EDT | 2024-05-17 | 6.50 | 7.20 | 7.50 | 0.00 | - | 3 | 233 | 0.00% |
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 3.60 | 6.60 | 8.00 | 0.00 | - | - | 1 | 40.58% |
| CNC240621C00070000 | 2024-05-02 1:25PM EDT | 2024-06-21 | 5.71 | 7.90 | 8.20 | 0.00 | - | 64 | 334 | 28.20% |
| CNC240719C00070000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 6.90 | 8.50 | 8.90 | 0.00 | - | 13 | 129 | 30.13% |
| CNC240920C00070000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 8.50 | 10.00 | 10.20 | 0.00 | - | 1 | 63 | 31.02% |
| CNC241115C00070000 | 2024-03-06 3:35PM EDT | 2024-11-15 | 13.10 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 30.38% |
| CNC250117C00070000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 12.70 | 12.60 | 12.90 | +1.30 | +11.40% | 10 | 280 | 34.84% |
| CNC250620C00070000 | 2024-04-26 10:48AM EDT | 2025-06-20 | 12.11 | 15.30 | 17.90 | 0.00 | - | 8 | 11 | 44.52% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 43.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 75.39% |
| CNC240517P00070000 | 2024-05-08 3:26PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.75 | 0.00 | - | 18 | 1,178 | 56.93% |
| CNC240524P00070000 | 2024-05-06 12:32PM EDT | 2024-05-24 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 52.54% |
| CNC240531P00070000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 0.45 | 0.05 | 0.20 | 0.00 | - | 3 | 13 | 29.54% |
| CNC240607P00070000 | 2024-05-09 10:50AM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 3 | 9 | 25.88% |
| CNC240621P00070000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 9 | 591 | 24.78% |
| CNC240719P00070000 | 2024-05-09 11:57AM EDT | 2024-07-19 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 5 | 226 | 23.56% |
| CNC240920P00070000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 2.21 | 1.40 | 1.50 | 0.00 | - | 1 | 240 | 23.98% |
| CNC241115P00070000 | 2024-04-19 11:19AM EDT | 2024-11-15 | 3.62 | 2.20 | 2.45 | 0.00 | - | 3 | 27 | 25.62% |
| CNC250117P00070000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 4.27 | 2.90 | 3.10 | 0.00 | - | 23 | 1,887 | 25.28% |
| CNC250620P00070000 | 2024-05-07 2:38PM EDT | 2025-06-20 | 4.82 | 4.10 | 4.50 | 0.00 | - | 27 | 153 | 24.95% |
| CNC260116P00070000 | 2024-05-07 2:42PM EDT | 2026-01-16 | 5.95 | 5.40 | 6.00 | 0.00 | - | 24 | 247 | 24.50% |
© 2024 Yahoo. All rights reserved.