NYSE - Delayed Quote USD

Centene Corporation (CNC)

75.14 +0.33 (+0.44%)
At close: May 6 at 4:00 PM EDT
75.53 +0.39 (+0.52%)
Pre-Market: 7:33 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC240510C00068000 4/12/2024 3:00 PM 68 4.90 0.00 0.00 0.00 0.00% 24 24 0.00%
CNC240510C00069000 5/6/2024 4:42 PM 69 6.13 0.00 0.00 0.00 0.00% 1 1 0.00%
CNC240510C00070000 5/1/2024 4:26 PM 70 3.40 0.00 0.00 0.00 0.00% 1 22 0.00%
CNC240510C00071000 5/3/2024 7:49 PM 71 4.15 0.00 0.00 0.00 0.00% 19 182 0.00%
CNC240510C00072000 5/3/2024 1:36 PM 72 2.00 0.00 0.00 0.00 0.00% 1 26 0.00%
CNC240510C00073000 5/3/2024 2:39 PM 73 1.60 0.00 0.00 0.00 0.00% 1 24 0.00%
CNC240510C00074000 5/3/2024 6:10 PM 74 1.45 0.00 0.00 0.00 0.00% 1 33 0.00%
CNC240510C00075000 5/6/2024 5:11 PM 75 0.75 0.00 0.00 0.00 0.00% 21 37 0.00%
CNC240510C00076000 5/6/2024 6:44 PM 76 0.40 0.00 0.00 0.00 0.00% 33 112 3.13%
CNC240510C00077000 5/6/2024 7:49 PM 77 0.20 0.00 0.00 0.00 0.00% 154 277 6.25%
CNC240510C00078000 5/6/2024 1:32 PM 78 0.15 0.00 0.00 0.00 0.00% 6 27 12.50%
CNC240510C00079000 5/1/2024 1:32 PM 79 0.10 0.00 0.00 0.00 0.00% 1 14 12.50%
CNC240510C00080000 4/29/2024 4:20 PM 80 0.09 0.00 0.00 0.00 0.00% 20 8 12.50%
CNC240510C00081000 4/22/2024 3:00 PM 81 0.40 0.00 0.00 0.00 0.00% - 1 12.50%
CNC240510C00082000 5/6/2024 1:30 PM 82 0.35 0.00 0.00 0.00 0.00% 1 11 25.00%
CNC240510C00084000 5/6/2024 2:04 PM 84 0.05 0.00 0.00 0.00 0.00% 1 32 25.00%
CNC240510C00086000 5/3/2024 4:00 PM 86 0.06 0.00 0.00 0.00 0.00% 24 24 25.00%
CNC240510C00087000 5/1/2024 2:28 PM 87 0.05 0.00 0.00 0.00 0.00% - 1 25.00%
CNC240510C00088000 5/3/2024 2:19 PM 88 0.05 0.00 0.00 0.00 0.00% 60 60 25.00%
CNC240510C00089000 5/6/2024 1:35 PM 89 0.05 0.00 0.00 0.00 0.00% 106 157 50.00%
CNC240510C00090000 5/6/2024 1:33 PM 90 0.05 0.00 0.00 0.00 0.00% 180 216 50.00%
CNC240510C00091000 5/3/2024 1:51 PM 91 0.05 0.00 0.00 0.00 0.00% 20 20 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC240510P00059000 5/2/2024 1:36 PM 59 0.05 0.00 0.00 0.00 0.00% - 9 50.00%
CNC240510P00060000 4/30/2024 5:12 PM 60 0.06 0.00 0.00 0.00 0.00% - 20 50.00%
CNC240510P00061000 5/3/2024 1:45 PM 61 0.05 0.00 0.00 0.00 0.00% 50 51 50.00%
CNC240510P00062000 5/3/2024 1:50 PM 62 0.05 0.00 0.00 0.00 0.00% 20 20 50.00%
CNC240510P00063000 5/3/2024 2:22 PM 63 0.05 0.00 0.00 0.00 0.00% 111 152 50.00%
CNC240510P00064000 5/6/2024 7:57 PM 64 0.05 0.00 0.00 0.00 0.00% 24 34 25.00%
CNC240510P00065000 5/6/2024 2:03 PM 65 0.05 0.00 0.00 0.00 0.00% 1 8 25.00%
CNC240510P00066000 5/6/2024 2:03 PM 66 0.05 0.00 0.00 0.00 0.00% 2 25 25.00%
CNC240510P00067000 5/6/2024 2:24 PM 67 0.05 0.00 0.00 0.00 0.00% 11 6,016 25.00%
CNC240510P00068000 5/6/2024 3:53 PM 68 0.05 0.00 0.00 0.00 0.00% 1 9 25.00%
CNC240510P00069000 5/6/2024 7:04 PM 69 0.06 0.00 0.00 0.00 0.00% 1 5 25.00%
CNC240510P00070000 5/3/2024 3:29 PM 70 0.10 0.00 0.00 0.00 0.00% 3 43 12.50%
CNC240510P00071000 4/29/2024 4:29 PM 71 0.25 0.00 0.00 0.00 0.00% 14 15 12.50%
CNC240510P00072000 5/3/2024 1:51 PM 72 0.20 0.00 0.00 0.00 0.00% 1 67 12.50%
CNC240510P00073000 5/3/2024 7:29 PM 73 0.23 0.00 0.00 0.00 0.00% 4 24 6.25%
CNC240510P00074000 5/6/2024 5:30 PM 74 0.35 0.00 0.00 0.00 0.00% 15 47 3.13%
CNC240510P00075000 5/6/2024 2:51 PM 75 0.75 0.00 0.00 0.00 0.00% 2 186 0.78%
CNC240510P00076000 4/30/2024 5:48 PM 76 2.65 0.00 0.00 0.00 0.00% 1 3 0.00%
CNC240510P00077000 5/3/2024 5:45 PM 77 2.40 0.00 0.00 0.00 0.00% 3 6 0.00%
CNC240510P00078000 5/2/2024 7:41 PM 78 4.00 0.00 0.00 0.00 0.00% 7 5 0.00%

Related Tickers

MOH Molina Healthcare, Inc.
343.21
+1.04%
 
ELV Elevance Health, Inc.
529.93
+0.56%
 
HUM Humana Inc.
319.23
-0.41%
 
CI The Cigna Group
342.41
+0.27%
 
ALHC Alignment Healthcare, Inc.
6.78
+2.26%
 
UNH UnitedHealth Group Incorporated
494.38
+0.39%
 
OSCR Oscar Health, Inc.
18.97
+5.27%
 
NEUE NeueHealth, Inc.
6.25
0.00%
 
CVS CVS Health Corporation
55.97
+0.13%
 
CLOV Clover Health Investments, Corp.
0.7201
+3.61%