CNC - Centene Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191115C000350002019-10-15 10:17AM EDT35.0010.8711.5012.600.00--067.48%
CNC191115C000375002019-10-15 11:28AM EDT37.508.649.4010.800.00--081.15%
CNC191115C000400002019-10-21 10:01AM EDT40.007.357.107.40+0.45+6.52%49051.27%
CNC191115C000425002019-10-18 1:18PM EDT42.504.724.905.100.00-4047.51%
CNC191115C000450002019-10-21 10:03AM EDT45.003.303.103.40+0.10+3.12%3047.75%
CNC191115C000475002019-10-21 10:03AM EDT47.501.901.751.900.00-33043.65%
CNC191115C000500002019-10-21 10:06AM EDT50.000.950.900.95-0.03-3.06%90041.85%
CNC191115C000525002019-10-21 10:02AM EDT52.500.450.350.450.00-15041.80%
CNC191115C000550002019-10-21 9:53AM EDT55.000.250.100.30+0.10+66.67%20046.68%
CNC191115C000600002019-10-21 9:50AM EDT60.000.060.000.10+0.01+20.00%111050.98%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191115P000350002019-10-10 11:06AM EDT35.000.200.000.150.00-1058.59%
CNC191115P000375002019-10-18 10:26AM EDT37.500.100.050.300.00-13055.27%
CNC191115P000400002019-10-18 3:58PM EDT40.000.050.150.30-0.25-83.33%2048.63%
CNC191115P000425002019-10-21 9:53AM EDT42.500.550.450.70-0.06-9.84%9047.22%
CNC191115P000450002019-10-21 9:49AM EDT45.001.281.201.40-0.04-3.03%11045.36%
CNC191115P000475002019-10-18 3:53PM EDT47.502.422.352.500.00-40043.46%
CNC191115P000500002019-10-18 9:53AM EDT50.004.203.804.200.00-9045.04%
CNC191115P000525002019-10-18 11:38AM EDT52.506.075.906.100.00-43043.07%
CNC191115P000550002019-10-01 11:16AM EDT55.0012.927.908.700.00--057.18%
CNC191115P000600002019-10-21 12:00AM EDT60.0012.9011.5014.100.00---89.55%