Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.87 +39.08 (+0.76%) Dow
38,770.70 +95.02 (+0.25%) Nasdaq
16,300.16 +143.83 (+0.89%) Bitcoin USD
62,986.89 -1,001.48 (-1.57%) CMC Crypto 200
1,363.26 +50.63 (+3.86%)
Centene Corporation (CNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240510C00080000 | 2024-04-29 12:20PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.20 | 0.00 | - | 20 | 8 | 43.46% |
| CNC240517C00080000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 590 | 28.03% |
| CNC240524C00080000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 0.26 | 0.15 | 0.30 | +0.11 | +73.33% | 1 | 17 | 25.10% |
| CNC240607C00080000 | 2024-04-29 12:53PM EDT | 2024-06-07 | 0.50 | 0.35 | 1.25 | 0.00 | - | 13 | 8 | 33.47% |
| CNC240621C00080000 | 2024-05-06 12:11PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.80 | -0.07 | -8.75% | 3 | 644 | 22.85% |
| CNC240719C00080000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 1.36 | 1.30 | 1.40 | 0.00 | - | 14 | 351 | 23.49% |
| CNC240920C00080000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 2.90 | 2.85 | 3.00 | -0.05 | -1.69% | 1 | 100 | 26.77% |
| CNC241115C00080000 | 2024-05-03 10:05AM EDT | 2024-11-15 | 4.10 | 4.30 | 4.60 | 0.00 | - | 1 | 93 | 30.12% |
| CNC250117C00080000 | 2024-04-29 9:41AM EDT | 2025-01-17 | 5.59 | 5.50 | 5.70 | +0.13 | +2.38% | 1 | 466 | 30.59% |
| CNC250620C00080000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 8.50 | 8.20 | 8.60 | 0.00 | - | 1 | 53 | 33.33% |
| CNC260116C00080000 | 2024-04-10 1:40PM EDT | 2026-01-16 | 10.20 | 11.00 | 11.70 | 0.00 | - | 1 | 8 | 35.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNC240517P00080000 | 2024-04-29 12:04PM EDT | 2024-05-17 | 5.60 | 4.90 | 5.20 | 0.00 | - | 2 | 31 | 30.96% |
| CNC240607P00080000 | 2024-04-29 3:30PM EDT | 2024-06-07 | 6.40 | 4.40 | 6.00 | 0.00 | - | - | 0 | 31.20% |
| CNC240621P00080000 | 2024-04-25 2:57PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.40 | 0.00 | - | 2 | 179 | 18.73% |
| CNC240719P00080000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 5.30 | 5.50 | 5.70 | -1.90 | -26.39% | 78 | 78 | 17.92% |
| CNC240920P00080000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 6.20 | 6.30 | 6.60 | 0.00 | - | 4 | 108 | 19.07% |
| CNC241115P00080000 | 2024-04-15 2:27PM EDT | 2024-11-15 | 9.30 | 7.20 | 7.50 | 0.00 | - | - | 212 | 20.57% |
| CNC250117P00080000 | 2024-04-15 9:59AM EDT | 2025-01-17 | 9.50 | 7.80 | 8.10 | 0.00 | - | 22 | 305 | 20.39% |
| CNC250620P00080000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 10.00 | 9.00 | 9.40 | 0.00 | - | 1 | 42 | 20.33% |
| CNC260116P00080000 | 2024-02-21 4:50PM EDT | 2026-01-16 | 9.00 | 10.00 | 13.00 | 0.00 | - | 3 | 19 | 25.81% |
© 2024 Yahoo. All rights reserved.