Singapore markets close in 7 hours 46 minutes
Straits Times Index
3,303.19 0.00 (0.00%) Nikkei
38,638.62 +402.55 (+1.05%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,661.48 -666.80 (-1.04%) CMC Crypto 200
1,366.51 +53.89 (+4.10%)
Centene Corporation (CNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00070000 | 2024-05-01 12:26PM EDT | 2024-05-10 | 3.40 | 3.40 | 6.70 | 0.00 | - | 1 | 22 | 117.38% |
| CNC240517C00070000 | 2024-04-29 9:37AM EDT | 2024-05-17 | 4.80 | 5.20 | 5.60 | 0.00 | - | 10 | 238 | 41.85% |
| CNC240524C00070000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 3.60 | 5.30 | 7.60 | 0.00 | - | - | 1 | 50.66% |
| CNC240621C00070000 | 2024-05-02 1:25PM EDT | 2024-06-21 | 5.71 | 4.10 | 6.40 | 0.00 | - | 64 | 334 | 31.08% |
| CNC240719C00070000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 6.90 | 6.80 | 7.10 | +1.15 | +20.00% | 11 | 122 | 30.85% |
| CNC240920C00070000 | 2024-04-25 12:54PM EDT | 2024-09-20 | 8.50 | 7.00 | 10.00 | -1.05 | -10.99% | 1 | 62 | 40.35% |
| CNC241115C00070000 | 2024-03-06 3:35PM EDT | 2024-11-15 | 13.10 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 38.97% |
| CNC250117C00070000 | 2024-05-06 11:49AM EDT | 2025-01-17 | 11.00 | 10.80 | 11.50 | +1.55 | +16.40% | 1 | 281 | 35.97% |
| CNC250620C00070000 | 2024-04-26 10:48AM EDT | 2025-06-20 | 12.11 | 13.50 | 14.30 | 0.00 | - | 8 | 11 | 37.89% |
| CNC260116C00070000 | 2024-03-25 11:51AM EDT | 2026-01-16 | 19.10 | 16.10 | 20.50 | 0.00 | - | 11 | 21 | 47.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00070000 | 2024-05-03 11:29AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 43 | 64.75% |
| CNC240517P00070000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | 0.00 | - | 21 | 1,184 | 32.32% |
| CNC240524P00070000 | 2024-05-06 12:32PM EDT | 2024-05-24 | 0.24 | 0.15 | 1.85 | -0.26 | -52.00% | 1 | 22 | 60.60% |
| CNC240531P00070000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 0.45 | 0.20 | 0.35 | 0.00 | - | 3 | 13 | 25.32% |
| CNC240607P00070000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 24.37% |
| CNC240621P00070000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 0.62 | 0.55 | 0.70 | 0.00 | - | 3 | 582 | 23.98% |
| CNC240719P00070000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 1.25 | 0.95 | 1.10 | 0.00 | - | 3 | 218 | 23.00% |
| CNC240920P00070000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 2.21 | 1.90 | 2.05 | 0.00 | - | 1 | 240 | 23.27% |
| CNC241115P00070000 | 2024-04-19 11:19AM EDT | 2024-11-15 | 3.62 | 2.85 | 3.10 | 0.00 | - | 3 | 27 | 25.12% |
| CNC250117P00070000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 4.27 | 3.40 | 3.70 | 0.00 | - | 23 | 1,887 | 24.47% |
| CNC250620P00070000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 5.06 | 4.70 | 5.10 | 0.00 | - | 25 | 152 | 24.16% |
| CNC260116P00070000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 6.20 | 5.80 | 6.50 | 0.00 | - | 4 | 235 | 23.52% |
© 2024 Yahoo. All rights reserved.