U.S. Markets open in 8 mins.

Centene Corporation (CNC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.40+0.75 (+0.89%)
At close: 4:01PM EDT
People also watch
MOHCIWCGHUMANTM
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC170721C000700002017-06-23 11:33AM EDT70.0014.3312.9016.602.2318.43%252371.88%
CNC170721C000725002017-07-14 12:58PM EDT72.5010.779.9010.901.5717.07%3440.00%
CNC170721C000750002017-07-14 10:53AM EDT75.008.137.208.801.2317.83%23430.00%
CNC170721C000775002017-07-19 1:38PM EDT77.506.820.000.000.00-43040.00%
CNC170721C000800002017-07-20 11:32AM EDT80.005.330.000.000.00-26540.00%
CNC170721C000825002017-07-20 3:45PM EDT82.503.030.000.000.00-103320.00%
CNC170721C000850002017-07-20 12:35PM EDT85.000.800.000.000.00-162430.00%
CNC170721C000875002017-07-20 11:25AM EDT87.500.050.000.000.00-13512.50%
CNC170721C000900002017-07-07 3:46PM EDT90.000.050.000.15-0.24-82.76%101364.06%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC170721P000600002017-06-27 3:10PM EDT60.000.050.000.150.00-174319.53%
CNC170721P000650002017-07-05 12:48PM EDT65.000.050.000.150.00-177254.69%
CNC170721P000675002017-07-05 3:52PM EDT67.500.890.000.150.00-30237224.22%
CNC170721P000700002017-07-10 1:08PM EDT70.000.050.000.200.00-182203.91%
CNC170721P000725002017-07-14 12:31PM EDT72.500.050.000.10-0.01-16.67%13251154.69%
CNC170721P000750002017-07-14 3:14PM EDT75.000.050.000.20-0.60-92.31%1142142.97%
CNC170721P000775002017-07-17 12:19PM EDT77.500.050.000.000.00-431050.00%
CNC170721P000800002017-07-19 2:15PM EDT80.000.040.000.000.00-111,64125.00%
CNC170721P000825002017-07-18 1:01PM EDT82.500.250.000.000.00-539812.50%
CNC170721P000850002017-07-18 12:38PM EDT85.001.350.000.000.00-6463.13%