CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191220C000500002019-12-06 3:51PM EST2019-12-2010.9911.0011.20+0.60+5.77%69,76959.77%
CNC200117C000500002019-12-06 3:46PM EST2020-01-1711.3511.2011.50+0.58+5.39%651,07748.98%
CNC200320C000500002019-12-06 10:57AM EST2020-03-2012.3012.4012.60+0.07+0.57%904,68146.02%
CNC200619C000500002019-12-06 1:43PM EST2020-06-1913.9813.8014.10+1.11+8.62%29465545.59%
CNC210115C000500002019-12-06 3:39PM EST2021-01-1516.7516.6016.90+0.65+4.04%468445.58%
CNC220121C000500002019-10-27 11:04PM EST2022-01-2110.3518.1021.500.00--2048.80%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191220P000500002019-12-06 11:15AM EST2019-12-200.050.000.00-0.07-58.33%52,77625.00%
CNC191227P000500002019-11-29 9:58AM EST2019-12-271.150.000.150.00-4451.17%
CNC200117P000500002019-12-06 3:57PM EST2020-01-170.260.250.30-0.12-31.58%51,87142.29%
CNC200320P000500002019-12-06 11:07AM EST2020-03-201.251.151.30-0.40-24.24%578242.16%
CNC200619P000500002019-12-02 9:46AM EST2020-06-192.752.352.500.00-284540.88%
CNC210115P000500002019-12-04 11:18AM EST2021-01-155.004.604.800.00-21,22340.16%