CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC200117C000237502019-06-07 11:07AM EDT23.7528.2126.2030.000.00-515208.20%
CNC200117C000250002019-06-07 11:07AM EDT25.0024.8026.4027.700.00-1010200.71%
CNC200117C000275002019-06-07 11:07AM EDT27.5024.4723.8024.800.00-113174.59%
CNC200117C000300002019-10-09 11:27AM EDT30.0014.0015.0018.400.00-1992.68%
CNC200117C000325002019-06-10 12:10AM EDT32.503.9319.3020.200.00-010145.22%
CNC200117C000350002019-10-10 10:31AM EDT35.009.6011.6012.000.00-515733.99%
CNC200117C000375002019-08-27 11:02AM EDT37.509.706.807.300.00-1140.00%
CNC200117C000400002019-10-18 3:25PM EDT40.007.757.307.60+0.85+12.32%217634.52%
CNC200117C000425002019-10-17 3:05PM EDT42.506.005.505.700.00-151533.96%
CNC200117C000437502019-10-18 1:24PM EDT43.755.004.604.90+0.40+8.70%216034.23%
CNC200117C000450002019-10-17 3:42PM EDT45.004.473.804.100.00-131,54433.57%
CNC200117C000462502019-10-18 3:46PM EDT46.253.603.103.40+0.10+2.86%281933.18%
CNC200117C000475002019-10-18 12:18PM EDT47.502.802.602.75+0.05+1.82%124132.47%
CNC200117C000487502019-10-18 12:10PM EDT48.752.302.052.20+0.05+2.22%7225831.98%
CNC200117C000500002019-10-18 3:37PM EDT50.001.881.601.75+0.09+5.03%71,22431.76%
CNC200117C000525002019-10-18 3:52PM EDT52.501.170.951.10+0.04+3.54%72,31731.81%
CNC200117C000550002019-10-18 3:49PM EDT55.000.650.500.65-0.02-2.99%101,66831.59%
CNC200117C000575002019-10-18 3:31PM EDT57.500.350.250.350.00-12,66731.01%
CNC200117C000600002019-10-18 12:45PM EDT60.000.200.100.25+0.05+33.33%101,98132.81%
CNC200117C000625002019-10-07 12:50PM EDT62.500.070.000.200.00-21,01335.11%
CNC200117C000650002019-10-18 11:08AM EDT65.000.050.000.100.00-11,70434.18%
CNC200117C000675002019-09-27 3:52PM EDT67.500.050.000.050.00-460833.59%
CNC200117C000700002019-09-27 3:53PM EDT70.000.040.000.050.00-478036.33%
CNC200117C000725002019-08-08 11:14AM EDT72.500.160.000.100.00-140243.16%
CNC200117C000750002019-08-29 2:54PM EDT75.000.060.000.050.00-21,31741.60%
CNC200117C000775002019-06-07 11:07AM EDT77.501.200.050.350.00-138554.20%
CNC200117C000800002019-06-21 1:55PM EDT80.000.400.000.250.00-68652.73%
CNC200117C000825002019-06-07 11:07AM EDT82.500.660.000.200.00-81053.32%
CNC200117C000850002019-06-07 11:07AM EDT85.000.330.100.150.00-104657.42%
CNC200117C000875002019-06-07 11:07AM EDT87.500.200.000.100.00-01252.73%
CNC200117C000900002019-07-15 9:32AM EDT90.000.270.000.050.00-1050.39%
CNC200117C000925002019-02-13 1:22PM EDT92.5032.500.250.450.00-0275.59%
CNC200117C000950002019-05-23 2:36PM EDT95.000.100.000.150.00-2261.52%
CNC200117C000975002019-06-04 9:57AM EDT97.500.050.000.050.00-251,05755.86%
CNC200117C001000002019-06-07 11:07AM EDT100.000.050.000.050.00-46857.42%
CNC200117C001050002019-06-03 9:59AM EDT105.000.050.000.050.00-16160.55%
CNC200117C001100002019-07-10 9:30AM EDT110.000.050.000.050.00-51763.67%
CNC200117C001150002019-02-06 10:52AM EDT115.0021.400.000.000.00-2050.00%
CNC200117C001200002019-01-29 4:59PM EDT120.0020.700.000.000.00-5050.00%
CNC200117C001250002019-02-06 2:46PM EDT125.0016.500.000.000.00-9050.00%
CNC200117C001300002019-02-05 1:34PM EDT130.0015.700.000.000.00-1050.00%
CNC200117C001350002019-02-05 4:51PM EDT135.0012.200.000.000.00-7050.00%
CNC200117C001400002019-01-31 2:23PM EDT140.0011.870.000.000.00-5050.00%
CNC200117C001450002019-02-01 4:29PM EDT145.0010.300.000.000.00-2050.00%
CNC200117C001500002019-02-06 12:01PM EDT150.006.000.000.000.00-1050.00%
CNC200117C001550002019-01-22 1:11PM EDT155.005.450.000.000.00-5050.00%
CNC200117C001600002019-02-06 10:37AM EDT160.004.000.000.000.00-1050.00%
CNC200117C001650002018-10-04 3:02PM EDT165.0010.900.000.000.00-0050.00%
CNC200117C001700002019-01-23 12:54PM EDT170.002.850.000.000.00-5050.00%
CNC200117C001750002019-01-07 4:48PM EDT175.001.480.000.000.00-12050.00%
CNC200117C001800002018-12-31 1:17PM EDT180.001.500.000.000.00-0050.00%
CNC200117C001850002018-12-17 12:38PM EDT185.002.350.000.000.00-0050.00%
CNC200117C001950002018-12-03 2:31PM EDT195.004.640.000.000.00-0050.00%
CNC200117C002000002018-11-21 4:23PM EDT200.002.450.000.000.00-0050.00%
CNC200117C002100002018-11-29 1:28PM EDT210.002.460.000.000.00-0050.00%
CNC200117C002200002019-02-04 2:11PM EDT220.000.500.000.000.00-1050.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC200117P000237502019-08-19 1:58PM EDT23.750.050.000.100.00-87161.91%
CNC200117P000250002019-06-07 11:07AM EDT25.000.150.050.200.00-406366.41%
CNC200117P000275002019-06-07 11:07AM EDT27.500.250.050.300.00-2517761.04%
CNC200117P000300002019-06-07 11:07AM EDT30.000.350.150.450.00-54658.59%
CNC200117P000325002019-10-11 10:04AM EDT32.500.300.100.350.00-526351.66%
CNC200117P000350002019-10-11 11:08AM EDT35.000.500.300.450.00-331,98646.09%
CNC200117P000375002019-10-17 3:14PM EDT37.500.450.500.700.00-12,66043.16%
CNC200117P000400002019-10-18 11:05AM EDT40.000.950.901.10+0.15+18.75%21,11040.87%
CNC200117P000425002019-10-18 11:08AM EDT42.501.551.551.70+0.18+13.14%51,34338.94%
CNC200117P000437502019-10-17 12:42PM EDT43.752.001.952.10+0.20+11.11%137038.21%
CNC200117P000450002019-10-18 3:43PM EDT45.002.372.452.60+0.31+15.05%11,22837.87%
CNC200117P000462502019-10-18 3:34PM EDT46.252.873.003.20-2.13-42.60%11,26237.87%
CNC200117P000475002019-10-11 11:32AM EDT47.504.503.603.800.00-21,14037.09%
CNC200117P000487502019-10-16 12:24PM EDT48.754.614.304.600.00-1152837.74%
CNC200117P000500002019-10-08 12:33PM EDT50.007.705.105.400.00-555137.68%
CNC200117P000525002019-10-17 3:20PM EDT52.506.456.907.20+0.10+1.57%452137.87%
CNC200117P000550002019-10-15 11:37AM EDT55.008.459.009.30-1.28-13.16%41,54439.53%
CNC200117P000575002019-09-04 3:46PM EDT57.5012.1912.7017.200.00-126883.81%
CNC200117P000600002019-10-03 9:33AM EDT60.0017.2412.9015.100.00-352262.16%
CNC200117P000625002019-10-01 10:17AM EDT62.5020.1014.3018.200.00-59512875.39%
CNC200117P000650002019-08-21 3:32PM EDT65.0016.0016.2020.600.00-2024379.27%
CNC200117P000675002019-08-05 11:50AM EDT67.5018.1020.8021.200.00-12153.27%
CNC200117P000700002019-09-04 10:28AM EDT70.0023.3525.1029.400.00-210109.40%
CNC200117P000725002019-06-21 2:51PM EDT72.5016.6018.5020.400.00-1290.00%
CNC200117P000750002019-06-21 3:18PM EDT75.0018.7020.8023.300.00-100.00%
CNC200117P000775002019-06-07 11:07AM EDT77.5021.9023.7028.000.00--00.00%
CNC200117P000800002019-06-07 11:07AM EDT80.0024.2026.5030.600.00-1000.00%
CNC200117P000825002019-06-10 12:10AM EDT82.5019.6030.8032.000.00-000.00%
CNC200117P000850002019-02-13 1:22PM EDT85.003.7028.1030.000.00-000.00%
CNC200117P000875002019-02-13 1:22PM EDT87.504.6029.0032.800.00-000.00%
CNC200117P000900002019-02-13 1:22PM EDT90.002.6031.6035.100.00-100.00%
CNC200117P000925002019-02-13 1:22PM EDT92.503.2834.4037.600.00-200.00%
CNC200117P000950002019-06-10 12:10AM EDT95.0030.1041.9045.900.00-4000.00%
CNC200117P000975002019-06-10 12:10AM EDT97.5030.9045.5047.000.00-100.00%
CNC200117P001000002019-05-28 10:26AM EDT100.0043.2041.2046.000.00-1300.00%
CNC200117P001050002019-02-13 1:22PM EDT105.005.1046.3050.400.00-400.00%
CNC200117P001100002019-06-07 11:07AM EDT110.0054.8056.5060.700.00-2500.00%
CNC200117P001150002019-02-05 2:03PM EDT115.007.700.000.000.00-200.00%
CNC200117P001200002019-02-06 10:34AM EDT120.0010.000.000.000.00-100.00%
CNC200117P001250002019-02-06 3:26PM EDT125.0011.800.000.000.00-100.00%
CNC200117P001300002019-02-01 3:34PM EDT130.0012.400.000.000.00-300.00%
CNC200117P001350002019-01-31 2:40PM EDT135.0015.500.000.000.00-500.00%
CNC200117P001400002019-02-06 10:52AM EDT140.0021.800.000.000.00-500.00%
CNC200117P001450002019-02-06 10:56AM EDT145.0024.200.000.000.00-13500.00%
CNC200117P001500002019-01-07 3:26PM EDT150.0036.520.000.000.00-1400.00%
CNC200117P001650002019-02-06 2:33PM EDT165.0039.200.000.000.00-500.00%
CNC200117P001700002018-12-11 3:26PM EDT170.0039.500.000.000.00-000.00%
CNC200117P001750002018-09-07 11:58PM EDT175.0034.600.000.000.00-000.00%
CNC200117P001800002018-07-30 12:42PM EDT180.0050.700.000.000.00-000.00%
CNC200117P001850002018-07-20 11:45PM EDT185.0050.400.000.000.00-000.00%
CNC200117P002200002019-01-18 12:17PM EDT220.0093.700.000.000.00-1000.00%