Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,159.61 +31.82 (+0.62%) Dow
38,760.42 +84.74 (+0.22%) Nasdaq
16,266.86 +110.53 (+0.68%) Bitcoin USD
63,482.78 -789.57 (-1.23%) CMC Crypto 200
1,362.02 +49.40 (+3.76%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00075000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 0.65 | 0.70 | 0.80 | +0.08 | +14.04% | 20 | 43 | 23.54% |
| CNC240517C00075000 | 2024-05-06 12:45PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.35 | -0.03 | -2.26% | 4 | 1,075 | 25.34% |
| CNC240524C00075000 | 2024-05-06 10:08AM EDT | 2024-05-24 | 1.65 | 1.55 | 1.70 | -0.15 | -8.33% | 1 | 189 | 25.27% |
| CNC240531C00075000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 1.40 | 1.75 | 1.90 | 0.00 | - | - | 5 | 24.12% |
| CNC240607C00075000 | 2024-05-02 11:10AM EDT | 2024-06-07 | 1.33 | 2.05 | 2.25 | 0.00 | - | 3 | 6 | 25.29% |
| CNC240621C00075000 | 2024-05-06 12:55PM EDT | 2024-06-21 | 2.61 | 2.55 | 2.65 | +0.26 | +11.06% | 1 | 610 | 24.93% |
| CNC240719C00075000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 3.10 | 3.40 | 3.60 | 0.00 | - | 1 | 196 | 26.75% |
| CNC240920C00075000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 3.90 | 5.10 | 5.40 | 0.00 | - | 56 | 191 | 29.53% |
| CNC241115C00075000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 6.40 | 6.80 | 7.00 | 0.00 | - | 1 | 15 | 32.28% |
| CNC241220C00075000 | 2024-05-03 1:49PM EDT | 2024-12-20 | 7.40 | 7.50 | 7.70 | 0.00 | - | 20 | 49 | 32.69% |
| CNC250117C00075000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.20 | 8.00 | 8.30 | 0.00 | - | 2 | 223 | 33.26% |
| CNC250620C00075000 | 2024-04-30 3:01PM EDT | 2025-06-20 | 10.10 | 10.70 | 11.10 | 0.00 | - | 12 | 155 | 35.24% |
| CNC260116C00075000 | 2024-04-05 3:00PM EDT | 2026-01-16 | 13.20 | 13.30 | 14.20 | 0.00 | - | 4 | 16 | 36.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510P00075000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 0.75 | 0.60 | 0.70 | -0.13 | -14.77% | 2 | 184 | 19.29% |
| CNC240517P00075000 | 2024-05-02 12:32PM EDT | 2024-05-17 | 1.28 | 1.05 | 1.20 | -0.17 | -11.72% | 1 | 1,224 | 21.68% |
| CNC240524P00075000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.14 | 1.30 | 1.45 | 0.00 | - | 19 | 19 | 20.87% |
| CNC240621P00075000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 2.00 | 2.05 | 2.15 | -0.20 | -9.09% | 1 | 644 | 19.80% |
| CNC240719P00075000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 2.80 | 2.60 | 2.70 | 0.00 | - | 13 | 263 | 19.74% |
| CNC240920P00075000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 4.20 | 3.70 | 3.80 | 0.00 | - | 1 | 84 | 20.55% |
| CNC241115P00075000 | 2024-04-08 10:53AM EDT | 2024-11-15 | 6.50 | 4.80 | 5.00 | 0.00 | - | 8 | 23 | 22.85% |
| CNC250117P00075000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 6.30 | 5.40 | 5.70 | 0.00 | - | 57 | 167 | 22.66% |
| CNC250620P00075000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 6.96 | 6.60 | 7.00 | 0.00 | - | - | 1 | 22.04% |
| CNC260116P00075000 | 2024-05-01 11:57AM EDT | 2026-01-16 | 8.90 | 7.80 | 8.40 | 0.00 | - | 23 | 94 | 21.56% |
© 2024 Yahoo. All rights reserved.