CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC200124C000400002019-12-24 10:04AM EST40.0022.8923.4025.200.00-200330.08%
CNC200124C000535002020-01-03 2:16PM EST53.507.9010.5011.700.00-2093.36%
CNC200124C000550002020-01-13 10:39AM EST55.008.449.109.900.00-4000119.92%
CNC200124C000565002019-12-16 12:03AM EST56.502.968.209.400.00--0133.01%
CNC200124C000575002019-12-16 10:47AM EST57.503.267.408.000.00-50115.04%
CNC200124C000580002019-12-19 9:39AM EST58.005.705.906.700.00-1071.68%
CNC200124C000590002019-12-24 11:17AM EST59.004.805.006.000.00-10085.64%
CNC200124C000595002020-01-02 10:57AM EST59.503.004.505.500.00-2080.18%
CNC200124C000600002020-01-15 3:17PM EST60.004.704.404.700.00-1053.71%
CNC200124C000605002020-01-15 3:09PM EST60.504.103.504.200.00-15049.02%
CNC200124C000610002020-01-17 3:36PM EST61.003.663.503.70+0.66+22.00%22044.53%
CNC200124C000615002020-01-17 9:38AM EST61.503.002.803.300.00-4046.48%
CNC200124C000620002020-01-16 12:44PM EST62.002.702.402.800.00-1041.21%
CNC200124C000625002020-01-08 12:16PM EST62.502.252.002.400.00-4041.11%
CNC200124C000630002020-01-17 2:15PM EST63.001.851.752.00+0.55+42.31%1039.65%
CNC200124C000635002020-01-17 12:10PM EST63.501.501.501.65+0.20+15.38%20039.26%
CNC200124C000640002020-01-17 10:25AM EST64.001.000.951.30-0.41-29.08%1037.50%
CNC200124C000645002020-01-17 3:31PM EST64.500.940.901.00+0.09+10.59%30036.33%
CNC200124C000650002020-01-17 12:34PM EST65.000.700.650.75-0.32-31.37%2035.60%
CNC200124C000655002020-01-17 3:45PM EST65.500.450.450.55-0.25-35.71%16035.16%
CNC200124C000660002020-01-17 11:30AM EST66.000.400.300.40-0.20-33.33%1035.16%
CNC200124C000665002020-01-15 3:26PM EST66.500.340.150.300.00-1036.04%
CNC200124C000670002020-01-17 3:52PM EST67.000.100.100.20-0.40-80.00%5035.45%
CNC200124C000675002020-01-15 3:55PM EST67.500.150.050.150.00-4036.52%
CNC200124C000690002020-01-13 9:30AM EST69.000.15-0.150.00--048.63%
CNC200124C000700002019-12-26 10:50AM EST70.000.200.000.150.00-40056.06%
CNC200124C000750002019-12-09 9:39AM EST75.000.150.000.050.00-1165.63%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC200124P000450002019-12-26 9:31AM EST45.000.050.000.200.00-30177.73%
CNC200124P000500002019-12-30 12:55PM EST50.000.060.000.150.00--0125.78%
CNC200124P000535002019-12-20 10:35AM EST53.500.100.000.150.00-2096.88%
CNC200124P000540002019-12-24 10:33AM EST54.000.150.000.150.00-1092.97%
CNC200124P000545002019-12-19 9:52AM EST54.500.250.000.150.00--088.67%
CNC200124P000550002020-01-13 1:16PM EST55.000.050.000.150.00-5084.77%
CNC200124P000560002019-12-19 9:32AM EST56.000.550.000.150.00-1076.76%
CNC200124P000565002019-12-16 12:03AM EST56.501.500.000.200.00--076.95%
CNC200124P000570002020-01-02 2:55PM EST57.000.420.000.100.00-10064.06%
CNC200124P000575002020-01-08 2:11PM EST57.500.200.000.150.00-1064.84%
CNC200124P000580002020-01-02 11:13AM EST58.000.560.000.150.00-4060.94%
CNC200124P000585002020-01-09 11:37AM EST58.500.170.000.150.00-1056.84%
CNC200124P000590002020-01-10 12:13PM EST59.000.130.000.100.00-2056.25%
CNC200124P000600002020-01-13 10:39AM EST60.000.300.100.200.00-5052.73%
CNC200124P000605002020-01-17 9:53AM EST60.500.150.150.20-0.10-40.00%66050.39%
CNC200124P000615002020-01-16 3:57PM EST61.500.150.100.200.00-9042.58%
CNC200124P000620002020-01-15 1:19PM EST62.000.250.150.250.00-1040.72%
CNC200124P000625002020-01-17 3:59PM EST62.500.300.250.35-0.60-66.67%27040.53%
CNC200124P000630002020-01-17 1:20PM EST63.000.440.350.45-0.08-15.38%1039.26%
CNC200124P000635002020-01-17 3:49PM EST63.500.550.500.60-0.05-8.33%28038.87%
CNC200124P000640002020-01-17 3:59PM EST64.000.750.700.80+0.09+13.64%524039.06%
CNC200124P000645002020-01-17 12:06PM EST64.500.95--0.00---0.00%
CNC200124P000650002020-01-17 12:47PM EST65.001.151.151.30-0.15-11.54%-038.97%
CNC200124P000655002019-12-23 9:49AM EST65.504.101.401.800.00--046.48%
CNC200124P000675002020-01-15 9:44AM EST67.503.402.953.200.00-10042.48%