CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191213C000580002019-12-09 9:41AM EST58.003.202.002.250.00-203053.42%
CNC191213C000585002019-12-05 2:57PM EST58.502.151.701.900.00--1054.10%
CNC191213C000590002019-12-10 3:25PM EST59.001.351.301.55-0.10-6.90%682550.68%
CNC191213C000595002019-12-10 1:13PM EST59.501.051.001.25-0.20-16.00%9611155.18%
CNC191213C000600002019-12-10 3:56PM EST60.000.950.851.00-0.05-5.00%5634451.07%
CNC191213C000605002019-12-10 3:33PM EST60.500.650.600.80-0.20-23.53%3831154.69%
CNC191213C000610002019-12-10 3:54PM EST61.000.500.500.65-0.19-27.54%5758451.95%
CNC191213C000615002019-12-10 1:44PM EST61.500.400.400.50-0.17-29.82%210752.73%
CNC191213C000620002019-12-09 1:56PM EST62.000.450.200.400.00-1439450.29%
CNC191213C000625002019-12-10 9:34AM EST62.500.750.150.30+0.28+59.57%23250.98%
CNC191213C000630002019-12-09 11:26AM EST63.000.400.100.200.00-152650.00%
CNC191213C000635002019-12-09 10:57AM EST63.500.270.100.150.00-204652.34%
CNC191213C000645002019-12-06 9:50AM EST64.500.270.000.150.00-12654.88%
CNC191213C000650002019-11-29 9:58AM EST65.000.200.000.15-0.30-60.00%22758.98%
CNC191213C000655002019-12-05 10:28AM EST65.500.200.000.350.00--176.56%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191213P000535002019-12-03 10:24AM EST53.500.250.000.700.00--1105.66%
CNC191213P000555002019-12-09 2:23PM EST55.500.200.050.150.00-11955.47%
CNC191213P000560002019-12-09 12:52PM EST56.000.200.100.250.00-293158.20%
CNC191213P000565002019-12-09 1:20PM EST56.500.360.150.350.00-163058.50%
CNC191213P000575002019-12-09 12:31PM EST57.500.440.350.550.00-65458.11%
CNC191213P000580002019-12-09 3:44PM EST58.000.850.450.700.00-2417957.23%
CNC191213P000585002019-12-10 2:58PM EST58.500.700.600.85-0.20-22.22%26051756.35%
CNC191213P000590002019-12-10 12:01PM EST59.001.100.801.10-0.12-9.84%18116357.62%
CNC191213P000595002019-12-10 2:10PM EST59.501.301.001.30-0.20-13.33%9677956.15%
CNC191213P000600002019-12-09 1:54PM EST60.001.701.251.550.00-6151,46555.47%
CNC191213P000605002019-12-10 12:02PM EST60.502.101.551.85-0.04-1.87%2131755.66%
CNC191213P000610002019-12-09 3:47PM EST61.002.461.852.150.00-10019454.30%
CNC191213P000620002019-12-02 9:44AM EST62.002.752.452.950.00--1051.56%