CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC190920C000275002019-06-07 11:07AM EDT27.5030.0022.1026.100.00--5249.41%
CNC190920C000300002019-07-02 1:56PM EDT30.0021.8219.1023.100.00-10207.13%
CNC190920C000350002019-08-05 3:26PM EDT35.0014.5910.9014.500.00-739116.80%
CNC190920C000375002019-06-07 11:22AM EDT37.5015.8013.9016.100.00-13171.05%
CNC190920C000400002019-08-14 10:22AM EDT40.009.157.409.300.00-29377.15%
CNC190920C000425002019-08-14 1:54PM EDT42.505.675.506.500.00-18553.96%
CNC190920C000450002019-08-16 3:27PM EDT45.004.053.804.20+0.32+8.58%12025642.43%
CNC190920C000475002019-08-16 2:16PM EDT47.502.572.252.45+0.17+7.08%3333237.60%
CNC190920C000500002019-08-16 3:59PM EDT50.001.201.151.30-0.17-12.41%1339,45936.06%
CNC190920C000525002019-08-16 2:50PM EDT52.500.610.550.60-0.04-6.15%1527,48434.91%
CNC190920C000550002019-08-16 3:52PM EDT55.000.300.100.300.00-1358,58136.23%
CNC190920C000575002019-08-16 2:05PM EDT57.500.100.050.25-0.05-33.33%812,48442.29%
CNC190920C000600002019-08-16 2:39PM EDT60.000.100.000.10+0.05+100.00%10120,43641.02%
CNC190920C000625002019-08-14 2:51PM EDT62.500.060.000.150.00-157,69250.49%
CNC190920C000650002019-08-16 9:59AM EDT65.000.050.000.10-0.01-16.67%43,80252.34%
CNC190920C000675002019-07-30 2:30PM EDT67.500.050.000.050.00-153,47151.95%
CNC190920C000700002019-08-07 3:37PM EDT70.000.060.000.050.00-36,23151.56%
CNC190920C000725002019-07-25 1:59PM EDT72.500.020.000.050.00-680755.47%
CNC190920C000750002019-07-29 10:41AM EDT75.000.020.000.050.00-410,92159.38%
CNC190920C000775002019-08-13 3:09PM EDT77.500.020.200.050.00-22778.71%
CNC190920C000800002019-05-22 12:08PM EDT80.000.270.100.100.00-154380.08%
CNC190920C001000002019-01-25 11:20AM EDT100.0033.800.000.000.00-5050.00%
CNC190920C001150002019-02-05 10:59AM EDT115.0025.880.000.000.00-2050.00%
CNC190920C001250002019-02-07 2:55AM EDT125.0018.890.000.000.00-2050.00%
CNC190920C001300002019-02-06 3:52PM EDT130.0010.250.000.000.00-15050.00%
CNC190920C001350002019-01-31 3:12PM EDT135.0010.700.000.000.00-2050.00%
CNC190920C001400002019-01-24 2:14PM EDT140.007.490.000.000.00-1050.00%
CNC190920C001450002019-02-01 4:39PM EDT145.007.100.000.000.00-6050.00%
CNC190920C001550002019-01-23 11:30AM EDT155.003.400.000.000.00-5050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC190920P000275002019-06-07 11:07AM EDT27.500.100.000.100.00--184.38%
CNC190920P000300002019-08-09 11:44AM EDT30.000.080.000.050.00-1165.63%
CNC190920P000325002019-06-07 11:07AM EDT32.500.100.000.150.00-2020265.23%
CNC190920P000350002019-08-12 11:32AM EDT35.000.220.000.300.00-147461.91%
CNC190920P000375002019-08-16 10:37AM EDT37.500.070.000.15-0.08-53.33%153,02950.39%
CNC190920P000400002019-08-16 3:52PM EDT40.000.100.100.40-0.20-66.67%1228,65450.88%
CNC190920P000425002019-08-15 3:36PM EDT42.500.600.300.550.00-2066,80242.63%
CNC190920P000450002019-08-16 3:17PM EDT45.000.820.801.00-0.41-33.33%19014,97838.57%
CNC190920P000475002019-08-16 3:26PM EDT47.501.751.751.85-0.43-19.72%13733,86736.06%
CNC190920P000500002019-08-16 3:59PM EDT50.003.083.003.20-0.52-14.44%45911,80534.42%
CNC190920P000525002019-08-16 1:44PM EDT52.504.704.205.60-0.50-9.62%2610,65145.85%
CNC190920P000550002019-08-16 12:25PM EDT55.006.656.507.90-0.75-10.14%151,11852.59%
CNC190920P000575002019-08-12 9:38AM EDT57.508.807.909.800.00-81,82944.68%
CNC190920P000600002019-08-16 10:16AM EDT60.0012.009.6014.20-0.60-4.76%91,127100.05%
CNC190920P000625002019-08-09 2:47PM EDT62.5013.4012.3016.300.00-479100.68%
CNC190920P000650002019-08-07 3:55PM EDT65.0016.0614.5019.200.00-250117.68%
CNC190920P000675002019-06-19 11:55AM EDT67.5012.4013.0017.000.00-2100.00%
CNC190920P000725002019-06-07 11:07AM EDT72.5020.3018.8023.400.00--50.00%
CNC190920P000750002019-06-07 11:07AM EDT75.0019.6022.0026.000.00--10.00%
CNC190920P000800002019-06-07 11:07AM EDT80.0029.1726.3029.300.00-200.00%
CNC190920P000950002019-02-13 1:22PM EDT95.001.9036.4040.800.00-600.00%
CNC190920P001100002019-02-07 2:40AM EDT110.004.500.000.000.00-100.00%
CNC190920P001150002019-02-07 2:40AM EDT115.006.200.000.000.00-1200.00%
CNC190920P001200002019-02-07 2:40AM EDT120.005.550.000.000.00-3000.00%
CNC190920P001600002019-01-22 10:46AM EDT160.0035.000.000.000.00-100.00%