CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC210115C000250002019-09-24 12:23PM EDT25.0019.1420.2021.300.00-13850.15%
CNC210115C000300002019-10-08 1:32PM EDT30.0015.8016.7017.100.00-14149.48%
CNC210115C000325002019-09-26 3:14PM EDT32.5014.2514.7015.400.00-17848.71%
CNC210115C000350002019-10-11 12:59PM EDT35.0013.6013.0013.60+1.20+9.68%2918546.57%
CNC210115C000375002019-10-04 1:57PM EDT37.5011.3011.0011.800.00-21444.01%
CNC210115C000400002019-09-26 9:53AM EDT40.0010.0010.0010.400.00-23443.30%
CNC210115C000425002019-10-02 3:44PM EDT42.509.008.209.10+0.90+11.11%238142.52%
CNC210115C000450002019-10-03 11:38AM EDT45.007.007.407.900.00-115441.69%
CNC210115C000475002019-10-11 10:09AM EDT47.507.016.306.70+0.77+12.34%748140.32%
CNC210115C000500002019-10-08 3:53PM EDT50.005.105.305.700.00-851639.44%
CNC210115C000525002019-10-03 11:38AM EDT52.504.344.404.900.00-923139.06%
CNC210115C000550002019-10-02 1:14PM EDT55.003.603.704.000.00-234737.68%
CNC210115C000575002019-10-03 11:38AM EDT57.502.902.903.400.00-123637.38%
CNC210115C000600002019-10-07 2:30PM EDT60.002.752.402.950.00-127037.50%
CNC210115C000625002019-08-30 10:59AM EDT62.501.801.602.250.00-24235.71%
CNC210115C000650002019-10-03 11:38AM EDT65.001.601.451.900.00-41,14435.60%
CNC210115C000675002019-09-26 11:12AM EDT67.501.201.051.550.00-24035.12%
CNC210115C000700002019-09-26 10:38AM EDT70.001.000.851.300.00-215235.01%
CNC210115C000725002019-09-26 10:02AM EDT72.500.700.701.000.00-220534.11%
CNC210115C000750002019-10-01 1:56PM EDT75.000.540.500.800.00-226133.69%
CNC210115C000775002019-07-10 3:51PM EDT77.501.750.901.350.00-20540.28%
CNC210115C000800002019-09-26 11:57AM EDT80.000.500.250.600.00-2053634.18%
CNC210115C000825002019-06-19 11:38AM EDT82.501.951.101.300.00--1042.73%
CNC210115C000850002019-10-08 9:33AM EDT85.000.300.150.400.00-110533.79%
CNC210115C000875002019-07-09 3:54PM EDT87.500.750.350.650.00--238.50%
CNC210115C000900002019-09-19 12:29PM EDT90.000.300.100.350.00-102335.11%
CNC210115C000925002019-06-07 11:07AM EDT92.501.050.500.750.00-434741.99%
CNC210115C000950002019-10-08 10:05AM EDT95.000.150.050.250.00-14926135.06%
CNC210115C000975002019-09-26 12:24PM EDT97.500.010.000.250.00-37235.99%
CNC210115C001000002019-06-18 3:22PM EDT100.000.500.100.450.00-1040.82%
CNC210115C001050002019-06-18 1:48PM EDT105.000.350.050.500.00-2043.46%
CNC210115C001150002019-02-05 3:16PM EDT115.0031.500.000.000.00-1012.50%
CNC210115C001200002019-01-28 11:47AM EDT120.0029.800.000.000.00-3025.00%
CNC210115C001250002019-01-07 12:17PM EDT125.0020.500.000.000.00-1025.00%
CNC210115C001800002019-02-01 4:26PM EDT180.008.890.000.000.00-8025.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC210115P000250002019-09-18 1:27PM EDT25.001.371.001.300.00--1348.02%
CNC210115P000300002019-10-08 1:32PM EDT30.002.221.852.050.00-111642.94%
CNC210115P000325002019-09-20 12:25PM EDT32.502.052.402.700.00-45141.92%
CNC210115P000350002019-09-26 3:18PM EDT35.003.393.103.500.00-820941.16%
CNC210115P000375002019-10-10 3:29PM EDT37.504.143.804.300.00-487439.66%
CNC210115P000400002019-09-30 3:40PM EDT40.005.654.805.100.00-144137.57%
CNC210115P000425002019-10-08 12:01PM EDT42.506.805.806.300.00-418837.09%
CNC210115P000450002019-10-02 3:01PM EDT45.008.307.007.500.00-131135.93%
CNC210115P000475002019-10-08 1:25PM EDT47.509.508.409.000.00-540535.66%
CNC210115P000500002019-10-08 12:10PM EDT50.0011.0910.0010.500.00-21,17634.77%
CNC210115P000525002019-10-01 10:17AM EDT52.5012.8011.1011.900.00-45091632.74%
CNC210115P000550002019-10-11 11:46AM EDT55.0013.1713.3014.00+1.17+9.75%212933.81%
CNC210115P000575002019-10-11 11:46AM EDT57.5015.0515.2015.50+0.05+0.33%215730.99%
CNC210115P000600002019-07-22 12:02AM EDT60.0011.1715.1017.300.00-206329.04%
CNC210115P000625002019-08-22 3:59PM EDT62.5018.5017.2017.700.00-3330.00%
CNC210115P000650002019-07-09 11:54AM EDT65.0016.8317.6018.200.00-507330.00%
CNC210115P000675002019-06-10 12:10AM EDT67.5014.1018.0018.500.00-080.00%
CNC210115P000700002019-09-06 9:51AM EDT70.0023.6625.4026.800.00-304933.15%
CNC210115P000725002019-09-04 10:28AM EDT72.5026.3529.5030.600.00-2944.57%
CNC210115P000750002019-07-01 9:33AM EDT75.0022.600.000.000.00-14600.00%
CNC210115P000775002019-07-16 12:01PM EDT77.5024.2328.4029.600.00-100.00%
CNC210115P000800002019-09-06 9:51AM EDT80.0033.9033.3038.000.00-30048.87%
CNC210115P000825002019-06-19 11:38AM EDT82.5027.6029.3030.500.00-10200.00%
CNC210115P000850002019-02-13 1:22PM EDT85.005.5028.8030.900.00-5100.00%
CNC210115P000900002019-02-13 1:22PM EDT90.006.3033.5035.600.00-4100.00%
CNC210115P000925002019-06-10 12:11AM EDT92.5028.9539.4043.300.00-000.00%
CNC210115P000950002019-02-13 1:22PM EDT95.006.5037.9040.400.00-500.00%
CNC210115P001000002019-02-13 1:22PM EDT100.007.6041.3045.500.00-500.00%
CNC210115P001050002019-02-13 1:22PM EDT105.009.3746.3050.700.00-100.00%
CNC210115P001100002019-02-06 1:54PM EDT110.0011.400.000.000.00-1000.00%
CNC210115P001150002018-12-17 10:47AM EDT115.0015.500.000.000.00-000.00%
CNC210115P001200002018-10-12 10:52AM EDT120.0010.000.000.000.00-000.00%
CNC210115P001250002019-01-04 1:49PM EDT125.0024.600.000.000.00-1000.00%
CNC210115P001300002018-11-29 10:30AM EDT130.0015.430.000.000.00-000.00%
CNC210115P001350002018-12-18 4:49PM EDT135.0028.200.000.000.00-000.00%
CNC210115P001400002019-02-07 2:25AM EDT140.0026.000.000.000.00-1100.00%
CNC210115P001650002018-12-19 1:01PM EDT165.0047.500.000.000.00-000.00%
CNC210115P001700002018-12-19 11:55AM EDT170.0052.000.000.000.00-000.00%
CNC210115P001800002019-02-06 11:53AM EDT180.0056.500.000.000.00-500.00%
CNC210115P001850002019-02-07 2:25AM EDT185.0057.900.000.000.00-700.00%