CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191220C000250002019-08-21 1:07PM EDT25.0023.0019.3023.500.00--10148.88%
CNC191220C000300002019-09-12 3:47PM EDT30.0015.3012.5016.300.00-32340.00%
CNC191220C000325002019-10-08 10:03AM EDT32.5011.2013.7015.400.00-6853.32%
CNC191220C000350002019-10-15 12:50PM EDT35.0010.7511.3012.000.00-1833041.21%
CNC191220C000400002019-10-18 2:54PM EDT40.007.497.007.30-0.51-6.38%619834.77%
CNC191220C000425002019-10-18 3:39PM EDT42.505.505.105.40-0.10-1.79%125536.18%
CNC191220C000450002019-10-18 12:13PM EDT45.003.743.503.70-0.46-10.95%315,58735.18%
CNC191220C000475002019-10-18 3:59PM EDT47.502.652.202.40+0.15+6.00%1,1236,40734.82%
CNC191220C000500002019-10-18 3:59PM EDT50.001.671.351.45+0.05+3.09%23616,83534.33%
CNC191220C000525002019-10-18 3:18PM EDT52.500.880.700.80-0.01-1.12%281,30833.59%
CNC191220C000550002019-10-18 9:36AM EDT55.000.370.250.55-0.07-15.91%153,72536.21%
CNC191220C000575002019-10-17 3:43PM EDT57.500.230.150.250.00-107134.52%
CNC191220C000600002019-10-18 12:17PM EDT60.000.150.000.20+0.08+114.29%101,13237.84%
CNC191220C000650002019-10-17 2:50PM EDT65.000.060.000.100.00-447541.41%
CNC191220C000700002019-09-20 2:52PM EDT70.000.070.000.050.00-820744.14%
CNC191220C000750002019-07-09 12:35PM EDT75.000.150.000.750.00-217570.22%
CNC191220C000800002019-06-03 1:13PM EDT80.000.150.000.200.00-374161.72%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191220P000250002019-08-23 11:42AM EDT25.000.050.000.000.00-404025.00%
CNC191220P000275002019-08-19 1:56PM EDT27.500.050.000.100.00--8060.16%
CNC191220P000300002019-09-27 10:05AM EDT30.000.180.000.150.00-11854.69%
CNC191220P000325002019-09-17 10:31AM EDT32.500.250.000.250.00-303350.29%
CNC191220P000350002019-10-18 11:41AM EDT35.000.220.150.25-0.02-8.33%987148.15%
CNC191220P000375002019-10-16 3:22PM EDT37.500.420.350.500.00-25,25646.97%
CNC191220P000400002019-10-18 3:34PM EDT40.000.770.650.85-0.29-27.36%17,69544.56%
CNC191220P000425002019-10-18 3:32PM EDT42.501.221.251.40+0.17+16.19%26,28942.43%
CNC191220P000450002019-10-18 3:32PM EDT45.002.052.102.25+0.35+20.59%1033,12341.09%
CNC191220P000475002019-10-18 10:30AM EDT47.503.403.103.50+0.50+17.24%85112,98341.04%
CNC191220P000500002019-10-18 10:03AM EDT50.004.804.805.10+0.23+5.03%32,51841.60%
CNC191220P000525002019-10-18 3:11PM EDT52.506.646.707.00-3.88-36.88%16684842.87%
CNC191220P000550002019-10-18 3:11PM EDT55.008.758.909.20-3.37-27.81%230046.19%
CNC191220P000575002019-10-08 2:35PM EDT57.5014.6411.2012.000.00-4651.47%
CNC191220P000600002019-09-30 11:22AM EDT60.0016.8013.4015.200.00-4161.67%
CNC191220P000650002019-08-09 12:07PM EDT65.0015.9916.2020.200.00-1089.58%
CNC191220P000700002019-08-05 3:22PM EDT70.0021.7023.1024.400.00-1070.41%
CNC191220P000800002019-05-24 1:46PM EDT80.0023.6021.0025.700.00-20200.00%