Advertisement
Advertisement
U.S. markets close in 2 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Centene Corporation (CNC)

NYSE - Nasdaq Real Time Price. Currency in USD
85.95+0.16 (+0.19%)
As of 01:25PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC221209C000720002022-11-17 1:20PM EST72.0010.4013.7014.200.00-101099.02%
CNC221209C000730002022-11-17 1:20PM EST73.009.4312.8013.100.00-101083.20%
CNC221209C000770002022-12-02 11:11AM EST77.008.638.809.200.00-2268.16%
CNC221209C000790002022-12-02 11:08AM EST79.006.656.807.200.00-1155.86%
CNC221209C000800002022-12-02 11:06AM EST80.005.665.806.200.00-1249.51%
CNC221209C000810002022-12-02 11:10AM EST81.004.804.905.200.00-161643.16%
CNC221209C000820002022-12-02 1:14PM EST82.003.703.904.300.00-15341.07%
CNC221209C000830002022-12-05 9:32AM EST83.002.782.953.30-0.87-23.84%12433.94%
CNC221209C000840002022-12-02 1:14PM EST84.002.152.202.400.00-323129.69%
CNC221209C000850002022-12-05 12:53PM EST85.001.441.501.65-0.06-4.00%24327.83%
CNC221209C000860002022-12-05 12:34PM EST86.000.900.850.95-0.01-1.10%191,81124.27%
CNC221209C000870002022-12-05 1:03PM EST87.000.450.450.55-0.05-10.00%151,02624.46%
CNC221209C000880002022-12-05 10:53AM EST88.000.200.200.300.00-61124.90%
CNC221209C000890002022-12-05 11:54AM EST89.000.110.100.15-0.39-78.00%81125.20%
CNC221209C000900002022-12-02 12:20PM EST90.000.200.050.200.00-14133.30%
CNC221209C000920002022-12-02 11:51AM EST92.000.100.000.750.00-101252.73%
CNC221209C000950002022-11-22 11:47AM EST95.000.150.000.250.00-203052.93%
CNC221209C001100002022-11-21 2:02PM EST110.000.050.000.750.00-4950133.89%
CNC221209C001150002022-12-02 12:51PM EST115.000.010.000.100.00-33,173109.38%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC221209P000500002022-12-02 3:40PM EST50.000.010.000.050.00-3051,424182.81%
CNC221209P000550002022-12-05 9:47AM EST55.000.010.000.050.00-354997153.13%
CNC221209P000600002022-11-18 2:19PM EST60.000.100.000.300.00-5050161.72%
CNC221209P000730002022-11-29 3:47PM EST73.000.080.000.200.00--2477.15%
CNC221209P000750002022-11-22 9:36AM EST75.000.320.000.150.00-1562.89%
CNC221209P000760002022-11-18 9:49AM EST76.000.550.000.150.00-1057.81%
CNC221209P000770002022-11-22 10:42AM EST77.000.400.000.200.00--13755.66%
CNC221209P000780002022-12-02 12:20PM EST78.000.100.000.200.00-1150.39%
CNC221209P000790002022-11-22 10:42AM EST79.000.650.000.250.00-525355.86%
CNC221209P000800002022-12-02 12:20PM EST80.000.050.000.500.00-11361.52%
CNC221209P000810002022-12-05 10:17AM EST81.000.060.050.15-0.16-72.73%18637.50%
CNC221209P000820002022-11-30 11:54AM EST82.000.500.050.150.00-988731.64%
CNC221209P000830002022-12-05 10:43AM EST83.000.200.150.25-0.10-33.33%427629.98%
CNC221209P000840002022-12-05 11:02AM EST84.000.350.300.35-0.10-22.22%3010726.47%
CNC221209P000850002022-12-05 12:08PM EST85.000.520.500.65-0.18-25.71%204826.51%
CNC221209P000860002022-12-05 11:49AM EST86.000.850.901.00-0.30-26.09%97724.27%
Advertisement
Advertisement