NYSE - Delayed Quote • USD
Centene Corporation (CNC)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:15 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419C00066000 | 4/12/2024 3:01 PM | 66 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNC240419C00067000 | 4/16/2024 1:49 PM | 67 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CNC240419C00067500 | 4/16/2024 1:49 PM | 67.5 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CNC240419C00068000 | 4/12/2024 2:38 PM | 68 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNC240419C00070000 | 4/15/2024 3:44 PM | 70 | 3.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNC240419C00071000 | 4/12/2024 5:35 PM | 71 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 0.00% |
| CNC240419C00072000 | 4/18/2024 7:45 PM | 72 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| CNC240419C00072500 | 4/18/2024 1:32 PM | 72.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CNC240419C00073000 | 4/18/2024 7:58 PM | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| CNC240419C00074000 | 4/18/2024 7:36 PM | 74 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 3.13% |
| CNC240419C00075000 | 4/18/2024 7:15 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 262 | 0 | 12.50% |
| CNC240419C00076000 | 4/18/2024 2:36 PM | 76 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CNC240419C00077000 | 4/17/2024 1:30 PM | 77 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CNC240419C00077500 | 4/18/2024 2:48 PM | 77.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CNC240419C00078000 | 4/15/2024 7:26 PM | 78 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| CNC240419C00079000 | 4/11/2024 4:55 PM | 79 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CNC240419C00080000 | 4/18/2024 3:01 PM | 80 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| CNC240419C00081000 | 4/12/2024 6:25 PM | 81 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CNC240419C00082000 | 4/4/2024 2:42 PM | 82 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CNC240419C00082500 | 4/10/2024 4:14 PM | 82.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CNC240419C00083000 | 4/15/2024 2:47 PM | 83 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| CNC240419C00084000 | 3/28/2024 4:55 PM | 84 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| CNC240419C00085000 | 4/10/2024 2:38 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CNC240419C00086000 | 3/28/2024 4:17 PM | 86 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CNC240419C00087500 | 3/18/2024 5:34 PM | 87.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 235.74% |
| CNC240419C00088000 | 4/8/2024 5:56 PM | 88 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CNC240419C00090000 | 3/18/2024 4:51 PM | 90 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 8 | 181.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240419P00050000 | 3/14/2024 4:56 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 473.44% |
| CNC240419P00062000 | 4/10/2024 2:37 PM | 62 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CNC240419P00063000 | 4/10/2024 2:37 PM | 63 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CNC240419P00064000 | 4/15/2024 7:23 PM | 64 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CNC240419P00065000 | 4/18/2024 6:27 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CNC240419P00066000 | 4/15/2024 1:30 PM | 66 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| CNC240419P00067000 | 4/11/2024 2:17 PM | 67 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CNC240419P00067500 | 4/15/2024 4:55 PM | 67.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 50.00% |
| CNC240419P00068000 | 4/15/2024 7:23 PM | 68 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CNC240419P00069000 | 4/18/2024 2:25 PM | 69 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CNC240419P00070000 | 4/18/2024 7:11 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 25.00% |
| CNC240419P00071000 | 4/18/2024 6:34 PM | 71 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| CNC240419P00072000 | 4/18/2024 7:11 PM | 72 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 12.50% |
| CNC240419P00072500 | 4/18/2024 7:36 PM | 72.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| CNC240419P00073000 | 4/18/2024 7:12 PM | 73 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 176 | 0 | 6.25% |
| CNC240419P00074000 | 4/18/2024 2:21 PM | 74 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CNC240419P00075000 | 4/16/2024 4:28 PM | 75 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CNC240419P00076000 | 4/18/2024 2:55 PM | 76 | 2.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CNC240419P00077000 | 4/17/2024 6:51 PM | 77 | 4.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1,122 | 0 | 0.00% |
| CNC240419P00077500 | 4/18/2024 6:10 PM | 77.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNC240419P00078000 | 4/17/2024 6:56 PM | 78 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| CNC240419P00079000 | 4/17/2024 6:56 PM | 79 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CNC240419P00080000 | 4/17/2024 7:55 PM | 80 | 7.94 | 0.00 | 0.00 | 0.00 | 0.00% | 354 | 0 | 0.00% |
| CNC240419P00082500 | 3/1/2024 8:08 PM | 82.5 | 5.80 | 3.30 | 6.70 | 0.00 | 0.00% | 17 | 118 | 0.00% |
| CNC240419P00083000 | 3/25/2024 2:13 PM | 83 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CNC240419P00085000 | 4/17/2024 7:30 PM | 85 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
MOH Molina Healthcare, Inc.
360.94
+0.30%
HUM Humana Inc.
324.83
+0.42%
CI The Cigna Group
348.78
+0.78%
ELV Elevance Health, Inc.
525.19
+3.19%
CVS CVS Health Corporation
69.39
+1.15%
UNH UnitedHealth Group Incorporated
493.18
+2.96%
OSCR Oscar Health, Inc.
16.45
+5.86%
NEUE NeueHealth, Inc.
6.31
+8.05%
ALHC Alignment Healthcare, Inc.
5.10
+3.03%
CLOV Clover Health Investments, Corp.
0.6311
+1.51%