Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524C00075000 | 2024-05-07 2:44PM EDT | 2024-05-24 | 2.02 | 2.30 | 3.50 | 0.00 | - | 3 | 190 | 38.28% |
| CNC240531C00075000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 1.40 | 2.40 | 3.90 | 0.00 | - | - | 5 | 34.91% |
| CNC240607C00075000 | 2024-05-09 10:50AM EDT | 2024-06-07 | 2.90 | 2.95 | 5.50 | 0.00 | - | 3 | 5 | 52.86% |
| CNC240621C00075000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 4.20 | 4.00 | 5.30 | -0.10 | -2.33% | 2 | 625 | 38.26% |
| CNC240719C00075000 | 2024-05-16 11:49AM EDT | 2024-07-19 | 4.70 | 4.80 | 5.10 | 0.00 | - | 34 | 276 | 26.64% |
| CNC240816C00075000 | 2024-05-09 11:24AM EDT | 2024-08-16 | 5.45 | 5.80 | 6.10 | 0.00 | - | 5 | 5 | 29.05% |
| CNC240920C00075000 | 2024-05-14 11:53AM EDT | 2024-09-20 | 5.94 | 6.60 | 6.90 | 0.00 | - | 6 | 197 | 29.30% |
| CNC241115C00075000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 6.40 | 8.20 | 8.60 | 0.00 | - | 1 | 15 | 32.45% |
| CNC241220C00075000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 7.40 | 9.00 | 9.30 | 0.00 | - | 20 | 49 | 32.75% |
| CNC250117C00075000 | 2024-05-10 1:32PM EDT | 2025-01-17 | 9.90 | 9.60 | 9.90 | 0.00 | - | 3 | 226 | 33.26% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 12.50 | 13.00 | 0.00 | - | 12 | 155 | 35.97% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 32.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.14 | 0.05 | 0.20 | 0.00 | - | 19 | 19 | 28.81% |
| CNC240531P00075000 | 2024-05-17 1:43PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.30 | -0.07 | -23.33% | 3 | 17 | 22.46% |
| CNC240607P00075000 | 2024-05-13 11:31AM EDT | 2024-06-07 | 0.70 | 0.40 | 0.50 | 0.00 | - | 2 | 2 | 22.12% |
| CNC240621P00075000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 1 | 812 | 19.75% |
| CNC240719P00075000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.20 | -0.15 | -11.11% | 3 | 362 | 19.31% |
| CNC240920P00075000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 2.35 | 2.25 | 2.40 | -0.30 | -11.32% | 40 | 161 | 20.91% |
| CNC241115P00075000 | 2024-05-08 11:28AM EDT | 2024-11-15 | 4.30 | 3.20 | 3.50 | 0.00 | - | 32 | 46 | 22.72% |
| CNC250117P00075000 | 2024-05-10 12:43PM EDT | 2025-01-17 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 167 | 22.47% |
| CNC250620P00075000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 5.90 | 5.30 | 5.70 | 0.00 | - | 35 | 35 | 22.42% |
| CNC260116P00075000 | 2024-05-16 3:12PM EDT | 2026-01-16 | 7.35 | 6.70 | 7.20 | 0.00 | - | 30 | 94 | 22.03% |
© 2024 Yahoo. All rights reserved.