NYSE - Nasdaq Real Time Price • USD
Centene Corporation (CNC)
As of 1:24 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426C00080000 | 4/23/2024 4:47 PM | 2024-04-26 | 0.26 | 0.20 | 0.30 | 0.07 | 36.84% | 1 | 12 | 46.39% |
| CNC240503C00080000 | 4/22/2024 6:05 PM | 2024-05-03 | 0.42 | 0.45 | 0.55 | 0.00 | 0.00% | 10 | 14 | 35.01% |
| CNC240510C00080000 | 4/22/2024 7:02 PM | 2024-05-10 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 26 | 27 | 31.25% |
| CNC240517C00080000 | 4/22/2024 7:45 PM | 2024-05-17 | 0.80 | 0.80 | 0.90 | 0.16 | 25.00% | 3 | 581 | 28.86% |
| CNC240524C00080000 | 4/22/2024 3:26 PM | 2024-05-24 | 0.92 | 1.00 | 1.10 | 0.00 | 0.00% | 2 | 263 | 28.15% |
| CNC240621C00080000 | 4/23/2024 3:52 PM | 2024-06-21 | 1.70 | 1.70 | 1.80 | 0.17 | 11.11% | 11 | 610 | 26.92% |
| CNC240719C00080000 | 4/23/2024 3:54 PM | 2024-07-19 | 2.35 | 2.30 | 2.50 | 0.00 | 0.00% | 9 | 236 | 27.22% |
| CNC240920C00080000 | 4/22/2024 5:45 PM | 2024-09-20 | 4.00 | 3.90 | 4.10 | 0.00 | 0.00% | 3 | 108 | 29.20% |
| CNC241115C00080000 | 4/22/2024 7:14 PM | 2024-11-15 | 5.47 | 5.40 | 5.70 | 0.00 | 0.00% | 5 | 88 | 32.00% |
| CNC250117C00080000 | 4/18/2024 1:31 PM | 2025-01-17 | 5.50 | 6.60 | 7.00 | 0.00 | 0.00% | 3 | 465 | 33.00% |
| CNC250620C00080000 | 4/16/2024 4:13 PM | 2025-06-20 | 7.60 | 9.50 | 9.90 | 0.00 | 0.00% | - | 52 | 35.19% |
| CNC260116C00080000 | 4/10/2024 5:40 PM | 2026-01-16 | 10.20 | 12.30 | 12.90 | 0.00 | 0.00% | 1 | 8 | 36.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240426P00080000 | 4/16/2024 1:50 PM | 2024-04-26 | 6.80 | 3.80 | 4.10 | 0.00 | 0.00% | 2 | 1 | 41.41% |
| CNC240517P00080000 | 4/18/2024 2:29 PM | 2024-05-17 | 6.00 | 4.30 | 4.50 | 0.00 | 0.00% | 1 | 30 | 24.24% |
| CNC240621P00080000 | 4/23/2024 3:05 PM | 2024-06-21 | 4.90 | 4.80 | 5.10 | -0.40 | -7.55% | 1 | 149 | 21.61% |
| CNC240920P00080000 | 3/18/2024 7:20 PM | 2024-09-20 | 6.40 | 8.90 | 9.20 | 0.00 | 0.00% | 2 | 104 | 35.47% |
| CNC241115P00080000 | 4/15/2024 6:27 PM | 2024-11-15 | 9.30 | 7.00 | 7.40 | 0.00 | 0.00% | - | 212 | 22.33% |
| CNC250117P00080000 | 4/15/2024 1:59 PM | 2025-01-17 | 9.50 | 7.70 | 8.00 | 0.00 | 0.00% | 22 | 305 | 21.89% |
| CNC260116P00080000 | 2/21/2024 8:50 PM | 2026-01-16 | 9.00 | 10.00 | 13.00 | 0.00 | 0.00% | 3 | 19 | 26.84% |
Related Tickers
MOH Molina Healthcare, Inc.
363.00
+0.31%
CI The Cigna Group
353.51
+0.09%
HUM Humana Inc.
326.17
+0.27%
ELV Elevance Health, Inc.
536.55
+0.81%
CVS CVS Health Corporation
69.07
-0.81%
OSCR Oscar Health, Inc.
17.02
+5.19%
ALHC Alignment Healthcare, Inc.
5.15
+2.80%
NEUE NeueHealth, Inc.
6.20
-2.61%
UNH UnitedHealth Group Incorporated
488.01
-0.66%
CLOV Clover Health Investments, Corp.
0.6258
+0.58%