CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191220C000450002019-12-02 10:55AM EST2019-12-2014.9013.8018.100.00-15,648200.24%
CNC200117C000450002019-12-06 12:36PM EST2020-01-1716.1015.6016.30+0.59+3.80%151,39861.62%
CNC200320C000450002019-11-26 2:04PM EST2020-03-2016.2816.3017.100.00-2551854.15%
CNC200619C000450002019-11-25 2:36PM EST2020-06-1917.8617.6018.000.00-538448.83%
CNC210115C000450002019-11-19 3:02PM EST2021-01-1518.8020.1020.400.00-1013448.24%
CNC220121C000450002019-12-06 2:19PM EST2022-01-2122.5021.3023.50+5.42+31.73%808546.98%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191220P000450002019-12-06 11:40AM EST2019-12-200.020.000.05-0.03-60.00%23,23072.66%
CNC200117P000450002019-12-04 1:10PM EST2020-01-170.120.050.150.00-11,55252.73%
CNC200320P000450002019-12-06 1:00PM EST2020-03-200.650.550.70-0.10-13.33%240746.92%
CNC200619P000450002019-11-27 10:05AM EST2020-06-191.551.401.550.00-103144.17%
CNC210115P000450002019-12-03 10:05AM EST2021-01-153.903.203.400.00-130642.42%
CNC220121P000450002019-10-17 12:41PM EST2022-01-217.104.007.800.00--048.10%