CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191115C000400002019-10-18 10:25AM EDT40.006.766.506.80-0.64-8.65%32390.00%
CNC191115C000425002019-10-17 1:14PM EDT42.504.604.404.70-0.40-8.00%349733.89%
CNC191115C000450002019-10-18 10:52AM EDT45.002.842.752.90-0.49-14.71%224,24035.60%
CNC191115C000475002019-10-18 10:34AM EDT47.501.501.501.60-0.40-21.05%7512,39736.33%
CNC191115C000500002019-10-18 10:17AM EDT50.000.700.700.75-0.25-26.32%5281,14735.89%
CNC191115C000525002019-10-18 10:22AM EDT52.500.300.250.35-0.02-6.25%316237.16%
CNC191115C000550002019-10-18 10:21AM EDT55.000.150.100.15+0.07+87.50%12237.99%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191115P000350002019-10-10 11:06AM EDT35.000.200.000.150.00-147256.25%
CNC191115P000375002019-10-18 10:26AM EDT37.500.100.100.20-0.02-16.67%132,49651.47%
CNC191115P000400002019-10-18 10:45AM EDT40.000.300.300.40+0.05+20.00%1371,13450.98%
CNC191115P000425002019-10-18 10:13AM EDT42.500.750.700.80+0.20+36.36%18318648.15%
CNC191115P000450002019-10-18 10:15AM EDT45.001.501.401.55+0.37+32.74%27951946.78%
CNC191115P000475002019-10-18 10:06AM EDT47.502.602.652.80+0.20+8.33%2025747.56%
CNC191115P000500002019-10-18 9:50AM EDT50.004.204.304.50+0.55+15.07%98649.63%
CNC191115P000525002019-10-18 9:31AM EDT52.505.506.406.60-4.00-42.11%3352.05%
CNC191115P000550002019-10-01 11:16AM EDT55.0012.928.609.000.00--357.86%