UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.06 +0.07 (+0.09%) GOLD FUTURES
2,340.20 +17.90 (+0.77%) DOW
39,308.93 +252.54 (+0.65%) Bitcoin GBP
49,640.14 -314.51 (-0.63%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00075000 | 2024-05-08 2:12PM EDT | 2024-05-10 | 1.15 | 0.95 | 2.10 | 0.00 | - | 13 | 30 | 33.79% |
| CNC240517C00075000 | 2024-05-09 11:29AM EDT | 2024-05-17 | 2.20 | 2.30 | 2.45 | +0.45 | +25.71% | 1 | 1,074 | 26.03% |
| CNC240524C00075000 | 2024-05-07 2:44PM EDT | 2024-05-24 | 2.02 | 2.60 | 2.75 | 0.00 | - | 3 | 190 | 25.03% |
| CNC240531C00075000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 1.40 | 2.80 | 3.00 | 0.00 | - | - | 5 | 24.51% |
| CNC240607C00075000 | 2024-05-09 10:50AM EDT | 2024-06-07 | 2.90 | 3.10 | 3.30 | +0.43 | +17.41% | 3 | 7 | 25.17% |
| CNC240621C00075000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 3.31 | 3.60 | 3.80 | 0.00 | - | 10 | 622 | 25.81% |
| CNC240719C00075000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 3.80 | 4.40 | 4.60 | 0.00 | - | 50 | 230 | 26.31% |
| CNC240920C00075000 | 2024-05-07 2:31PM EDT | 2024-09-20 | 5.67 | 6.20 | 6.50 | 0.00 | - | 2 | 191 | 29.71% |
| CNC241115C00075000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 6.40 | 7.90 | 8.20 | 0.00 | - | 1 | 15 | 32.83% |
| CNC241220C00075000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 7.40 | 8.60 | 8.90 | 0.00 | - | 20 | 49 | 33.15% |
| CNC250117C00075000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.20 | 9.20 | 9.40 | 0.00 | - | 2 | 223 | 33.28% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 12.00 | 12.50 | 0.00 | - | 12 | 155 | 36.09% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 33.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00075000 | 2024-05-07 2:52PM EDT | 2024-05-10 | 0.25 | 0.05 | 0.15 | 0.00 | - | 159 | 186 | 33.79% |
| CNC240517P00075000 | 2024-05-09 9:52AM EDT | 2024-05-17 | 0.40 | 0.25 | 0.35 | -0.20 | -33.33% | 2 | 1,228 | 22.07% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.14 | 0.45 | 0.60 | 0.00 | - | 19 | 19 | 21.39% |
| CNC240621P00075000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 1.35 | 1.20 | 1.30 | -0.30 | -18.18% | 1 | 741 | 20.29% |
| CNC240719P00075000 | 2024-05-09 10:58AM EDT | 2024-07-19 | 1.95 | 1.70 | 1.80 | -0.20 | -9.30% | 27 | 290 | 19.79% |
| CNC240920P00075000 | 2024-05-07 3:20PM EDT | 2024-09-20 | 3.30 | 2.90 | 3.00 | 0.00 | - | 23 | 161 | 21.17% |
| CNC241115P00075000 | 2024-05-08 11:28AM EDT | 2024-11-15 | 4.30 | 3.80 | 4.00 | 0.00 | - | 32 | 46 | 22.44% |
| CNC250117P00075000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 6.30 | 4.60 | 4.80 | 0.00 | - | 57 | 167 | 22.68% |
| CNC250620P00075000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 6.96 | 5.90 | 6.30 | 0.00 | - | - | 1 | 22.64% |
| CNC260116P00075000 | 2024-05-07 10:41AM EDT | 2026-01-16 | 7.90 | 7.30 | 7.80 | 0.00 | - | 3 | 97 | 22.26% |
© 2024 Yahoo. All rights reserved.