CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC200320C000325002019-10-18 9:52AM EDT32.5014.8014.5015.80+1.30+9.63%8060.06%
CNC200320C000350002019-10-16 9:35AM EDT35.0011.4012.8013.200.00-2049.95%
CNC200320C000375002019-09-30 9:58AM EDT37.507.6410.5011.200.00--048.00%
CNC200320C000400002019-10-16 11:40AM EDT40.008.808.809.100.00-4043.73%
CNC200320C000425002019-10-18 2:06PM EDT42.506.826.907.30+0.57+9.12%2041.42%
CNC200320C000450002019-10-18 11:59AM EDT45.005.405.405.70-0.10-1.82%21039.45%
CNC200320C000475002019-10-17 12:40PM EDT47.504.004.104.400.00-1038.43%
CNC200320C000500002019-10-18 2:06PM EDT50.002.953.003.30-0.15-4.84%2,545037.39%
CNC200320C000525002019-10-18 12:59PM EDT52.502.052.202.35+0.05+2.50%1035.94%
CNC200320C000550002019-10-18 2:29PM EDT55.001.491.451.85+0.09+6.43%2036.94%
CNC200320C000575002019-10-17 12:36PM EDT57.501.000.901.300.00-10036.16%
CNC200320C000600002019-10-18 2:06PM EDT60.000.620.601.00+0.12+24.00%2036.82%
CNC200320C000625002019-09-27 3:12PM EDT62.500.200.350.650.00-1035.65%
CNC200320C000650002019-10-02 1:42PM EDT65.000.200.200.450.00--035.45%
CNC200320C000700002019-09-19 11:18AM EDT70.000.100.000.150.00-11033.06%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC200320P000275002019-10-01 10:23AM EDT27.500.350.050.350.00--053.91%
CNC200320P000300002019-09-27 2:43PM EDT30.000.600.300.450.00-32049.37%
CNC200320P000325002019-10-07 2:54PM EDT32.500.800.450.600.00-1045.51%
CNC200320P000350002019-10-15 12:20PM EDT35.000.850.700.850.00-10042.75%
CNC200320P000375002019-10-18 12:45PM EDT37.501.151.001.30-0.61-34.66%2041.55%
CNC200320P000400002019-10-18 3:32PM EDT40.001.681.601.75-0.42-20.00%4,178038.72%
CNC200320P000425002019-10-07 3:08PM EDT42.503.402.052.500.00-1037.51%
CNC200320P000450002019-10-08 10:36AM EDT45.005.103.203.500.00-5036.74%
CNC200320P000475002019-10-17 12:52PM EDT47.504.404.304.700.00-22035.82%
CNC200320P000500002019-10-17 10:06AM EDT50.006.105.706.100.00-1034.74%
CNC200320P000525002019-10-11 10:09AM EDT52.508.580.000.000.00-100.00%
CNC200320P000550002019-08-20 10:08AM EDT55.009.7510.2010.700.00--2043.68%
CNC200320P000575002019-07-29 9:42AM EDT57.506.900.000.000.00--00.00%
CNC200320P000600002019-10-07 3:12PM EDT60.0015.9813.2013.700.00-50031.15%