Advertisement
U.S. markets closed

Centene Corporation (CNC)

NYSE - NYSE Delayed Price. Currency in USD
77.02+1.55 (+2.05%)
At close: 04:01PM EDT
77.02 0.00 (0.00%)
After hours: 05:50PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC240322C000740002024-03-18 3:40PM EDT74.003.351.203.70-1.77-34.57%7257.13%
CNC240322C000750002024-03-18 2:03PM EDT75.002.522.202.80+1.03+69.13%564450.10%
CNC240322C000760002024-03-18 1:06PM EDT76.001.851.453.70+1.08+140.26%59863.38%
CNC240322C000770002024-03-18 12:24PM EDT77.000.620.851.00+0.02+3.33%8630.76%
CNC240322C000780002024-03-18 10:53AM EDT78.000.250.450.550.00-116229.69%
CNC240322C000790002024-03-18 3:40PM EDT79.000.300.200.30+0.10+50.00%334030.42%
CNC240322C000800002024-03-18 1:49PM EDT80.000.140.050.15+0.01+7.69%223130.86%
CNC240322C000810002024-03-13 10:49AM EDT81.000.250.050.150.00-19537.70%
CNC240322C000820002024-03-18 1:45PM EDT82.000.060.000.05+0.02+50.00%43,06934.77%
CNC240322C000830002024-03-01 10:56AM EDT83.000.230.000.700.00-1563.67%
CNC240322C000840002024-03-07 10:31AM EDT84.000.200.000.700.00-1270.51%
CNC240322C000850002024-03-01 10:56AM EDT85.000.080.000.700.00-1677.05%
CNC240322C000870002024-03-08 12:54PM EDT87.000.250.000.700.00-161689.65%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC240322P000650002024-03-12 10:11AM EDT65.000.12-0.700.00--1144.34%
CNC240322P000680002024-02-27 12:09PM EDT68.000.100.000.700.00-2094.14%
CNC240322P000700002024-03-15 10:48AM EDT70.000.11-0.050.00--549.61%
CNC240322P000710002024-02-07 1:16PM EDT71.001.000.000.650.00--067.58%
CNC240322P000720002024-03-15 10:35AM EDT72.000.110.000.700.00--260.64%
CNC240322P000730002024-03-15 2:14PM EDT73.000.210.000.15+0.01+5.00%133540.04%
CNC240322P000740002024-03-18 12:55PM EDT74.000.120.100.15-0.31-72.09%154832.42%
CNC240322P000750002024-03-18 1:40PM EDT75.000.200.150.30-0.40-66.67%317131.54%
CNC240322P000760002024-03-18 3:50PM EDT76.000.450.400.50-0.78-63.41%115628.86%
CNC240322P000770002024-03-18 1:38PM EDT77.000.770.750.90-1.23-61.50%23628.32%
CNC240322P000780002024-03-15 3:40PM EDT78.002.671.351.450.00-21,01627.00%
CNC240322P000790002024-02-26 3:25PM EDT79.001.102.052.250.00-1029.10%
CNC240322P000800002024-03-08 10:32AM EDT80.002.852.553.500.00-101048.34%
CNC240322P000810002024-03-12 9:48AM EDT81.004.203.005.800.00-6652.34%
CNC240322P000820002024-03-15 11:44AM EDT82.006.152.856.900.00---118.07%