Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00068000 | 2024-04-12 11:00AM EDT | 68.00 | 4.90 | 5.30 | 9.20 | 0.00 | - | 24 | 24 | 53.91% |
| CNC240510C00069000 | 2024-05-06 12:42PM EDT | 69.00 | 6.13 | 4.20 | 8.20 | +0.02 | +0.33% | 1 | 1 | 133.20% |
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 70.00 | 3.40 | 3.40 | 6.70 | 0.00 | - | 1 | 22 | 104.98% |
| CNC240510C00071000 | 2024-05-03 3:49PM EDT | 71.00 | 4.15 | 2.60 | 4.50 | 0.00 | - | 19 | 182 | 49.12% |
| CNC240510C00072000 | 2024-05-03 9:36AM EDT | 72.00 | 2.00 | 3.10 | 3.40 | 0.00 | - | 1 | 26 | 36.43% |
| CNC240510C00073000 | 2024-05-03 10:39AM EDT | 73.00 | 1.60 | 1.05 | 2.40 | 0.00 | - | 1 | 24 | 28.32% |
| CNC240510C00074000 | 2024-05-03 2:10PM EDT | 74.00 | 1.45 | 0.95 | 1.55 | 0.00 | - | 1 | 33 | 24.81% |
| CNC240510C00075000 | 2024-05-06 1:11PM EDT | 75.00 | 0.75 | 0.75 | 0.90 | +0.18 | +31.58% | 21 | 43 | 23.63% |
| CNC240510C00076000 | 2024-05-06 2:44PM EDT | 76.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 33 | 102 | 22.90% |
| CNC240510C00077000 | 2024-05-06 3:49PM EDT | 77.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 154 | 160 | 24.95% |
| CNC240510C00078000 | 2024-05-06 9:32AM EDT | 78.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 22 | 27.54% |
| CNC240510C00079000 | 2024-05-01 9:32AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 33.89% |
| CNC240510C00080000 | 2024-04-29 12:20PM EDT | 80.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 20 | 8 | 43.07% |
| CNC240510C00081000 | 2024-04-22 11:00AM EDT | 81.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | - | 1 | 50.59% |
| CNC240510C00082000 | 2024-04-25 12:36PM EDT | 82.00 | 0.35 | 0.05 | 0.15 | +0.14 | +66.67% | 1 | 11 | 51.07% |
| CNC240510C00084000 | 2024-05-06 10:04AM EDT | 84.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 31 | 53.52% |
| CNC240510C00086000 | 2024-05-03 12:00PM EDT | 86.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 88.48% |
| CNC240510C00087000 | 2024-05-01 10:28AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.85% |
| CNC240510C00088000 | 2024-05-03 10:19AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 66.41% |
| CNC240510C00089000 | 2024-05-06 9:35AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 51 | 64.06% |
| CNC240510C00090000 | 2024-05-06 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 36 | 67.19% |
| CNC240510C00091000 | 2024-05-03 9:51AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 114.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00059000 | 2024-05-02 9:36AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 143.55% |
| CNC240510P00060000 | 2024-04-30 1:12PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 135.55% |
| CNC240510P00061000 | 2024-05-03 9:45AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 51 | 127.73% |
| CNC240510P00062000 | 2024-05-03 9:50AM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 86.33% |
| CNC240510P00063000 | 2024-05-03 10:22AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 152 | 75.00% |
| CNC240510P00064000 | 2024-05-06 3:56PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 10 | 69.14% |
| CNC240510P00065000 | 2024-05-06 10:03AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 74.80% |
| CNC240510P00066000 | 2024-05-06 10:03AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 24 | 61.91% |
| CNC240510P00067000 | 2024-05-06 10:24AM EDT | 67.00 | 0.05 | 0.00 | 0.20 | -0.50 | -90.91% | 11 | 6,005 | 59.18% |
| CNC240510P00068000 | 2024-05-06 11:53AM EDT | 68.00 | 0.05 | 0.00 | 0.20 | -0.43 | -89.58% | 1 | 8 | 52.93% |
| CNC240510P00069000 | 2024-05-06 3:04PM EDT | 69.00 | 0.06 | 0.00 | 0.20 | -0.07 | -53.85% | 1 | 5 | 54.98% |
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 43 | 57.91% |
| CNC240510P00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 14 | 15 | 51.03% |
| CNC240510P00072000 | 2024-05-03 9:51AM EDT | 72.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 30.57% |
| CNC240510P00073000 | 2024-05-03 3:29PM EDT | 73.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 4 | 24 | 23.34% |
| CNC240510P00074000 | 2024-05-06 1:30PM EDT | 74.00 | 0.35 | 0.25 | 0.30 | -0.45 | -56.25% | 15 | 45 | 21.09% |
| CNC240510P00075000 | 2024-05-06 10:51AM EDT | 75.00 | 0.75 | 0.55 | 0.65 | -0.13 | -14.77% | 2 | 184 | 20.51% |
| CNC240510P00076000 | 2024-04-30 1:48PM EDT | 76.00 | 2.65 | 1.15 | 1.25 | 0.00 | - | 1 | 3 | 21.05% |
| CNC240510P00077000 | 2024-05-03 1:45PM EDT | 77.00 | 2.40 | 1.80 | 2.10 | 0.00 | - | 3 | 6 | 24.56% |
| CNC240510P00078000 | 2024-05-02 3:41PM EDT | 78.00 | 4.00 | 2.80 | 3.10 | 0.00 | - | 7 | 5 | 32.03% |
© 2024 Yahoo. All rights reserved.