U.S. markets closed

Centene Corporation (CNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.45+5.26 (+8.07%)
At close: 4:03PM EDT

70.41 -0.04 (-0.06%)
After hours: 6:36PM EDT

In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC210507C000350002021-04-29 1:58PM EDT35.0023.8133.0037.900.00--1050.00%
CNC210507C000550002021-04-28 10:01AM EDT55.005.8013.3017.300.00--1541.60%
CNC210507C000570002021-04-28 1:04PM EDT57.003.2011.0015.800.00-21541.21%
CNC210507C000580002021-05-03 10:24AM EDT58.004.5010.0014.300.00-612463.48%
CNC210507C000590002021-05-03 12:23PM EDT59.003.909.3013.700.00-21170.31%
CNC210507C000595002021-05-03 10:46AM EDT59.503.108.5013.400.00-2250.00%
CNC210507C000600002021-05-04 2:07PM EDT60.005.208.0012.800.00-336459.57%
CNC210507C000605002021-05-07 12:40PM EDT60.508.677.5011.80+3.72+75.15%2186399.22%
CNC210507C000610002021-05-05 9:51AM EDT61.004.507.0011.300.00-546386.33%
CNC210507C000615002021-05-07 11:16AM EDT61.508.408.6010.80+4.90+140.00%26176260.35%
CNC210507C000620002021-05-07 1:26PM EDT62.007.106.0010.60+4.53+176.26%1052387.70%
CNC210507C000625002021-05-07 1:26PM EDT62.506.616.009.60+4.11+164.40%111233329.69%
CNC210507C000630002021-05-07 3:01PM EDT63.006.726.709.00+5.39+405.26%36130185.55%
CNC210507C000635002021-05-07 11:50AM EDT63.506.256.708.10+4.75+316.67%1445182.62%
CNC210507C000640002021-05-07 3:02PM EDT64.005.706.306.70+5.08+819.35%51108101.56%
CNC210507C000645002021-05-07 1:44PM EDT64.504.905.407.00+4.60+1,533.33%5367136.33%
CNC210507C000650002021-05-07 12:34PM EDT65.005.705.306.10+4.90+612.50%45381127.54%
CNC210507C000655002021-05-06 10:30AM EDT65.502.814.807.10+2.69+2,241.67%1324198.05%
CNC210507C000660002021-05-07 11:30AM EDT66.003.004.305.60+2.90+2,900.00%9200138.87%
CNC210507C000665002021-05-05 1:00PM EDT66.502.103.704.80+1.96+1,400.00%932106.84%
CNC210507C000670002021-05-07 1:27PM EDT67.002.013.104.30+1.91+1,910.00%1818191.60%
CNC210507C000675002021-05-07 9:37AM EDT67.501.502.604.00+1.45+2,900.00%418092.97%
CNC210507C000680002021-05-04 12:44PM EDT68.000.051.353.400.00-320133.79%
CNC210507C000685002021-05-07 12:27PM EDT68.500.901.202.75+0.81+900.00%2432109.57%
CNC210507C000690002021-05-07 3:09PM EDT69.001.251.201.75+0.50+66.67%28357.03%
CNC210507C000695002021-05-07 2:39PM EDT69.500.450.651.20-0.10-18.18%322641.80%
CNC210507C000700002021-05-07 3:57PM EDT70.000.150.200.50+0.09+150.00%1422013.67%
CNC210507C000710002021-04-19 12:42PM EDT71.000.450.000.100.00-1019620.12%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC210507P000530002021-04-29 9:57AM EDT53.000.100.001.050.00--54402.73%
CNC210507P000550002021-04-16 9:30AM EDT55.000.340.000.800.00-4053337.50%
CNC210507P000560002021-04-28 3:11PM EDT56.000.050.000.800.00-1597317.97%
CNC210507P000570002021-04-29 2:06PM EDT57.000.120.000.050.00-11,004179.69%
CNC210507P000580002021-05-04 10:14AM EDT58.000.050.000.050.00-101,401167.19%
CNC210507P000590002021-05-04 11:43AM EDT59.000.070.000.450.00-636226.17%
CNC210507P000595002021-05-05 10:49AM EDT59.500.040.002.100.00-2516339.45%
CNC210507P000600002021-05-05 11:35AM EDT60.000.020.002.100.00-95216328.13%
CNC210507P000605002021-05-05 9:35AM EDT60.500.080.002.150.00-350319.73%
CNC210507P000610002021-05-04 1:25PM EDT61.000.140.000.750.00-616219.14%
CNC210507P000615002021-05-05 10:14AM EDT61.500.050.002.100.00-570294.34%
CNC210507P000620002021-05-07 11:10AM EDT62.000.160.000.70+0.06+60.00%340196.48%
CNC210507P000625002021-05-05 12:03PM EDT62.500.050.002.15-0.02-28.57%276274.22%
CNC210507P000630002021-05-05 10:58AM EDT63.000.100.002.150.00-116262.70%
CNC210507P000635002021-05-05 2:02PM EDT63.500.150.001.900.00-2213238.87%
CNC210507P000640002021-05-07 9:30AM EDT64.000.200.002.10-0.02-9.09%114237.31%
CNC210507P000645002021-05-07 9:34AM EDT64.500.060.002.15-0.23-79.31%516228.13%
CNC210507P000650002021-05-06 11:19AM EDT65.000.700.001.950.00-422207.23%
CNC210507P000655002021-05-05 12:25PM EDT65.500.450.000.50-0.50-52.63%419118.75%
CNC210507P000660002021-05-07 3:35PM EDT66.000.050.000.05-1.73-97.19%8965.63%
CNC210507P000665002021-04-27 3:07PM EDT66.504.500.000.350.00-2390.43%
CNC210507P000670002021-04-19 10:52AM EDT67.003.100.000.400.00--185.16%
CNC210507P000680002021-05-07 11:33AM EDT68.000.050.000.85-3.65-98.65%19289.84%