CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC190816C000375002019-07-11 9:43AM EDT37.5015.610.000.000.00-200.00%
CNC190816C000400002019-07-11 9:39AM EDT40.0013.200.000.000.00-100.00%
CNC190816C000425002019-07-19 3:50PM EDT42.5010.500.000.000.00-500.00%
CNC190816C000450002019-07-19 2:52PM EDT45.008.300.000.000.00-2900.00%
CNC190816C000475002019-07-19 1:42PM EDT47.505.800.000.000.00-1000.00%
CNC190816C000500002019-07-19 1:59PM EDT50.003.880.000.000.00-5100.00%
CNC190816C000525002019-07-19 3:56PM EDT52.502.250.000.000.00-18800.00%
CNC190816C000550002019-07-19 3:56PM EDT55.001.150.000.000.00-20203.13%
CNC190816C000575002019-07-19 3:27PM EDT57.500.530.000.000.00-11306.25%
CNC190816C000600002019-07-19 2:09PM EDT60.000.200.000.000.00-818012.50%
CNC190816C000625002019-07-19 11:26AM EDT62.500.070.000.000.00-1012.50%
CNC190816C000650002019-07-18 12:17PM EDT65.000.120.000.000.00-3025.00%
CNC190816C000700002019-07-18 12:17PM EDT70.000.030.000.000.00-3025.00%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC190816P000375002019-07-01 11:06AM EDT37.500.070.000.000.00--025.00%
CNC190816P000400002019-07-12 10:38AM EDT40.000.060.000.000.00-2025.00%
CNC190816P000425002019-07-16 12:00PM EDT42.500.070.000.000.00-8025.00%
CNC190816P000450002019-07-19 3:29PM EDT45.000.200.000.000.00-523012.50%
CNC190816P000475002019-07-19 3:50PM EDT47.500.450.000.000.00-245012.50%
CNC190816P000500002019-07-19 3:48PM EDT50.000.950.000.000.00-34906.25%
CNC190816P000525002019-07-19 3:23PM EDT52.501.830.000.000.00-15300.39%
CNC190816P000550002019-07-19 12:26PM EDT55.003.360.000.000.00-12900.00%
CNC190816P000575002019-07-19 2:35PM EDT57.505.150.000.000.00-800.00%
CNC190816P000600002019-07-18 2:50PM EDT60.006.770.000.000.00-100.00%
CNC190816P000625002019-06-28 11:41AM EDT62.5010.680.000.000.00--00.00%