Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00080000 | 2024-05-08 9:35AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CNC240517C00080000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNC240524C00080000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CNC240607C00080000 | 2024-04-29 12:53PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CNC240621C00080000 | 2024-05-08 2:48PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| CNC240719C00080000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| CNC240920C00080000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CNC241115C00080000 | 2024-05-08 3:30PM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC250117C00080000 | 2024-05-07 11:40AM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC250620C00080000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNC260116C00080000 | 2024-04-10 1:40PM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00080000 | 2024-04-29 12:04PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 2024-06-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC240621P00080000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240719P00080000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNC240920P00080000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC241115P00080000 | 2024-04-15 2:27PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNC250117P00080000 | 2024-05-06 3:43PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CNC250620P00080000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CNC260116P00080000 | 2024-02-21 4:50PM EDT | 2026-01-16 | 9.00 | 10.00 | 13.00 | 0.00 | - | 3 | 19 | 26.86% |
© 2024 Yahoo. All rights reserved.