NYSE - Nasdaq Real Time Price USD

Centene Corporation (CNC)

73.78 -1.90 (-2.51%)
As of 1:10 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC240426C00065000 4/15/2024 5:41 PM 65 8.80 6.60 9.90 0.00 0.00% 1 1 283.40%
CNC240426C00070000 4/25/2024 3:47 PM 70 6.30 1.50 3.70 0.00 0.00% 5 2 0.00%
CNC240426C00071000 4/22/2024 2:27 PM 71 5.49 2.05 2.75 0.00 0.00% 6 94 0.00%
CNC240426C00072000 4/26/2024 4:36 PM 72 1.25 0.20 2.30 -2.75 -68.75% 25 81 79.30%
CNC240426C00073000 4/26/2024 4:46 PM 73 0.59 0.50 0.60 -2.96 -83.38% 450 64 0.00%
CNC240426C00074000 4/26/2024 2:37 PM 74 0.05 0.05 0.15 -2.15 -97.73% 157 122 15.82%
CNC240426C00075000 4/26/2024 3:45 PM 75 0.03 0.00 0.05 -1.36 -97.84% 109 76 25.20%
CNC240426C00076000 4/26/2024 1:46 PM 76 0.03 0.00 0.90 -1.13 -97.41% 4 305 80.66%
CNC240426C00077000 4/26/2024 3:52 PM 77 0.03 0.00 0.05 -0.63 -95.45% 7 231 51.56%
CNC240426C00078000 4/26/2024 1:49 PM 78 0.02 0.00 0.05 -0.38 -95.00% 29 352 56.25%
CNC240426C00079000 4/26/2024 3:22 PM 79 0.03 0.00 0.05 -0.27 -90.00% 1 264 66.41%
CNC240426C00080000 4/25/2024 7:25 PM 80 0.15 0.00 0.05 0.00 0.00% 21 29 76.56%
CNC240426C00081000 4/25/2024 7:58 PM 81 0.08 0.00 0.05 0.00 0.00% 62 99 85.94%
CNC240426C00082000 4/25/2024 7:34 PM 82 0.15 0.00 0.05 0.00 0.00% 316 428 96.09%
CNC240426C00083000 4/15/2024 2:47 PM 83 0.07 0.00 0.75 0.00 0.00% 10 27 180.27%
CNC240426C00084000 4/16/2024 6:01 PM 84 0.15 0.00 1.25 0.00 0.00% 1 15 224.02%
CNC240426C00089000 3/28/2024 3:36 PM 89 0.25 0.00 0.10 0.00 0.00% 8 8 171.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC240426P00060000 4/25/2024 5:49 PM 60 0.05 0.00 0.05 0.00 0.00% 181 181 175.00%
CNC240426P00061000 4/25/2024 6:01 PM 61 0.05 0.00 0.05 0.00 0.00% 45 45 162.50%
CNC240426P00063000 4/25/2024 6:45 PM 63 0.05 0.00 0.05 0.00 0.00% 51 52 137.50%
CNC240426P00064000 4/12/2024 4:56 PM 64 0.03 0.00 0.05 -0.37 -92.50% 2 2 126.56%
CNC240426P00065000 4/26/2024 1:44 PM 65 0.07 0.00 0.05 0.02 40.00% 223 2,002 114.06%
CNC240426P00066000 4/26/2024 1:40 PM 66 0.05 0.00 0.05 0.00 0.00% 121 122 101.56%
CNC240426P00067000 4/26/2024 2:03 PM 67 0.05 0.00 0.05 0.02 66.67% 158 45 90.63%
CNC240426P00068000 4/26/2024 2:27 PM 68 0.05 0.00 0.05 -0.01 -16.67% 708 6,244 78.13%
CNC240426P00069000 4/26/2024 1:36 PM 69 0.08 0.00 0.05 0.03 60.00% 71 289 66.41%
CNC240426P00070000 4/26/2024 1:40 PM 70 0.02 0.00 0.05 -0.13 -86.67% 3 353 53.91%
CNC240426P00071000 4/26/2024 2:25 PM 71 0.14 0.00 0.15 -0.01 -6.67% 26 179 52.73%
CNC240426P00072000 4/26/2024 3:03 PM 72 0.08 0.00 0.10 -0.12 -60.00% 8 71 41.02%
CNC240426P00073000 4/26/2024 4:39 PM 73 0.20 0.10 0.25 -0.14 -41.18% 12 117 36.23%
CNC240426P00074000 4/26/2024 2:42 PM 74 1.88 0.60 0.70 1.33 241.82% 29 136 37.79%
CNC240426P00075000 4/26/2024 2:42 PM 75 2.97 1.35 1.65 1.92 182.86% 38 1,147 58.79%
CNC240426P00076000 4/25/2024 7:52 PM 76 4.25 2.25 2.65 2.83 199.30% 2 198 61.13%
CNC240426P00077000 4/26/2024 4:13 PM 77 3.90 3.30 3.80 2.15 122.86% 3 21 87.89%
CNC240426P00078000 4/23/2024 6:46 PM 78 2.67 3.70 5.20 0.00 0.00% 13 1,456 92.58%
CNC240426P00080000 4/16/2024 1:50 PM 80 6.80 5.80 6.60 0.00 0.00% 2 1 139.65%
CNC240426P00081000 3/15/2024 7:56 PM 81 6.40 8.50 12.20 0.00 0.00% - 159 376.37%

Related Tickers

MOH Molina Healthcare, Inc.
344.61
-2.18%
 
CI The Cigna Group
354.15
-0.10%
 
ELV Elevance Health, Inc.
538.00
-0.31%
 
HUM Humana Inc.
307.97
-1.10%
 
ALHC Alignment Healthcare, Inc.
5.12
-0.78%
 
CVS CVS Health Corporation
67.18
-0.22%
 
OSCR Oscar Health, Inc.
17.75
-0.78%
 
UNH UnitedHealth Group Incorporated
496.14
+0.46%
 
NEUE NeueHealth, Inc.
6.48
+2.27%
 
C1IC34.SA The Cigna Group
452.65
0.00%