NYSE - Nasdaq Real Time Price USD

Centene Corporation (CNC)

75.84 +0.26 (+0.34%)
At close: April 23 at 4:00 PM EDT
76.52 +0.68 (+0.90%)
Pre-Market: 6:46 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC240426C00065000 4/15/2024 5:41 PM 65 8.80 0.00 0.00 0.00 0.00% 1 1 0.00%
CNC240426C00070000 4/15/2024 4:42 PM 70 4.41 0.00 0.00 0.00 0.00% 5 6 0.00%
CNC240426C00071000 4/22/2024 2:27 PM 71 5.49 0.00 0.00 0.00 0.00% 6 94 0.00%
CNC240426C00072000 4/22/2024 7:54 PM 72 4.00 0.00 0.00 0.00 0.00% 23 81 0.00%
CNC240426C00073000 4/23/2024 5:44 PM 73 3.55 0.00 0.00 0.00 0.00% 3 64 0.00%
CNC240426C00074000 4/23/2024 5:56 PM 74 2.72 0.00 0.00 0.00 0.00% 2 123 0.00%
CNC240426C00075000 4/23/2024 7:53 PM 75 1.92 0.00 0.00 0.00 0.00% 11 73 0.00%
CNC240426C00076000 4/23/2024 7:52 PM 76 1.35 0.00 0.00 0.00 0.00% 186 280 0.78%
CNC240426C00077000 4/23/2024 7:34 PM 77 0.85 0.00 0.00 0.00 0.00% 33 223 6.25%
CNC240426C00078000 4/23/2024 5:56 PM 78 0.60 0.00 0.00 0.00 0.00% 2 344 6.25%
CNC240426C00079000 4/23/2024 3:21 PM 79 0.39 0.00 0.00 0.00 0.00% 24 221 12.50%
CNC240426C00080000 4/23/2024 4:47 PM 80 0.26 0.00 0.00 0.00 0.00% 1 13 12.50%
CNC240426C00081000 4/23/2024 1:32 PM 81 0.15 0.00 0.00 0.00 0.00% 23 79 25.00%
CNC240426C00082000 4/22/2024 3:33 PM 82 0.08 0.00 0.00 0.00 0.00% 1 593 25.00%
CNC240426C00083000 4/15/2024 2:47 PM 83 0.07 0.00 0.00 0.00 0.00% 10 27 25.00%
CNC240426C00084000 4/16/2024 6:01 PM 84 0.15 0.00 0.00 0.00 0.00% 1 15 25.00%
CNC240426C00089000 3/28/2024 3:36 PM 89 0.25 0.00 0.00 0.00 0.00% 8 8 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC240426P00060000 4/12/2024 7:35 PM 60 0.15 0.00 0.00 0.00 0.00% 8 8 50.00%
CNC240426P00061000 4/12/2024 5:09 PM 61 0.15 0.00 0.00 0.00 0.00% 1 1 50.00%
CNC240426P00063000 4/9/2024 3:04 PM 63 0.22 0.00 0.00 0.00 0.00% 4 5 50.00%
CNC240426P00064000 4/12/2024 4:56 PM 64 0.40 0.00 0.00 0.00 0.00% 2 2 50.00%
CNC240426P00065000 4/19/2024 7:14 PM 65 0.04 0.00 0.00 0.00 0.00% 1 2,006 50.00%
CNC240426P00066000 4/19/2024 2:41 PM 66 0.08 0.00 0.00 0.00 0.00% 1 25 50.00%
CNC240426P00067000 4/19/2024 7:32 PM 67 0.03 0.00 0.00 0.00 0.00% 8 45 25.00%
CNC240426P00068000 4/23/2024 7:55 PM 68 0.05 0.00 0.00 0.00 0.00% 11 6,243 25.00%
CNC240426P00069000 4/23/2024 7:57 PM 69 0.14 0.00 0.00 0.00 0.00% 11 287 25.00%
CNC240426P00070000 4/23/2024 7:32 PM 70 0.10 0.00 0.00 0.00 0.00% 1 168 25.00%
CNC240426P00071000 4/23/2024 6:26 PM 71 0.15 0.00 0.00 0.00 0.00% 3 146 25.00%
CNC240426P00072000 4/23/2024 7:31 PM 72 0.25 0.00 0.00 0.00 0.00% 53 73 12.50%
CNC240426P00073000 4/23/2024 6:09 PM 73 0.36 0.00 0.00 0.00 0.00% 15 116 12.50%
CNC240426P00074000 4/23/2024 5:50 PM 74 0.55 0.00 0.00 0.00 0.00% 11 111 6.25%
CNC240426P00075000 4/23/2024 7:57 PM 75 1.05 0.00 0.00 0.00 0.00% 24 126 3.13%
CNC240426P00076000 4/23/2024 7:31 PM 76 1.54 0.00 0.00 0.00 0.00% 101 131 0.00%
CNC240426P00077000 4/23/2024 3:16 PM 77 1.75 0.00 0.00 0.00 0.00% 4 21 0.00%
CNC240426P00078000 4/23/2024 6:46 PM 78 2.67 0.00 0.00 0.00 0.00% 13 1,456 0.00%
CNC240426P00080000 4/16/2024 1:50 PM 80 6.80 0.00 0.00 0.00 0.00% 2 1 0.00%
CNC240426P00081000 3/15/2024 7:56 PM 81 6.40 8.50 12.20 0.00 0.00% - 159 264.75%

Related Tickers

MOH Molina Healthcare, Inc.
363.22
+0.37%
 
CI The Cigna Group
352.65
-0.15%
 
HUM Humana Inc.
327.98
+0.82%
 
ELV Elevance Health, Inc.
532.92
+0.13%
 
CVS CVS Health Corporation
68.50
-1.62%
 
ALHC Alignment Healthcare, Inc.
5.18
+3.39%
 
OSCR Oscar Health, Inc.
17.40
+7.54%
 
NEUE NeueHealth, Inc.
6.15
-3.39%
 
UNH UnitedHealth Group Incorporated
486.18
-1.03%
 
CLOV Clover Health Investments, Corp.
0.6299
+1.24%