NYSE - Nasdaq Real Time Price USD

Centene Corporation (CNC)

Compare
64.62
+0.71
+(1.11%)
At close: 4:00:02 PM EST
64.62
0.00
(0.00%)
After hours: 4:20:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC250131C00052000 12/26/2024 11:43 AM 52 9.44 11.10 14.50 0.00 0.00% 1 0 182.81%
CNC250131C00055000 1/3/2025 1:52 PM 55 7.26 7.50 11.40 0.00 0.00% 1 0 298.24%
CNC250131C00059000 1/23/2025 9:30 AM 59 6.10 5.00 7.60 0.00 0.00% 1 12 140.92%
CNC250131C00060000 1/28/2025 1:54 PM 60 4.65 4.20 5.60 0.00 0.00% 2 4 90.23%
CNC250131C00061000 1/28/2025 9:30 AM 61 4.28 3.40 4.70 0.00 0.00% 1 5 88.67%
CNC250131C00062000 1/30/2025 10:23 AM 62 2.15 2.35 2.85 -1.15 -34.85% 2 26 56.93%
CNC250131C00063000 1/30/2025 3:45 PM 63 1.46 1.60 1.85 0.27 22.69% 9 54 41.90%
CNC250131C00064000 1/30/2025 3:55 PM 64 0.84 0.75 0.95 0.11 16.18% 141 119 31.06%
CNC250131C00065000 1/30/2025 3:58 PM 65 0.30 0.20 0.35 0.06 27.27% 57 324 27.05%
CNC250131C00066000 1/30/2025 12:02 PM 66 0.07 0.00 0.15 -0.03 -30.00% 3 185 31.45%
CNC250131C00067000 1/30/2025 2:35 PM 67 0.05 0.00 0.45 -0.29 -85.29% 5 257 51.07%
CNC250131C00068000 1/29/2025 12:43 PM 68 0.05 0.00 0.75 0.00 0.00% 1 68 76.37%
CNC250131C00070000 1/13/2025 11:02 AM 70 0.34 0.00 0.75 0.00 0.00% 2 6 101.76%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNC250131P00048000 12/12/2024 9:33 AM 48 1.23 0.00 2.15 0.00 0.00% - 1 370.51%
CNC250131P00049000 12/12/2024 9:33 AM 49 1.28 0.00 2.15 0.00 0.00% - 1 351.56%
CNC250131P00051000 1/23/2025 2:02 PM 51 0.10 0.00 0.75 0.00 0.00% - 2 231.64%
CNC250131P00052000 1/23/2025 2:02 PM 52 0.10 0.00 0.30 0.00 0.00% - 303 176.17%
CNC250131P00054000 12/24/2024 12:29 PM 54 0.60 0.00 0.75 0.00 0.00% - 95 187.11%
CNC250131P00055000 1/16/2025 1:19 PM 55 0.08 0.00 0.75 0.00 0.00% 10 41 172.66%
CNC250131P00056000 1/14/2025 9:35 AM 56 0.27 0.00 0.75 0.00 0.00% 1 0 158.01%
CNC250131P00057000 1/21/2025 10:46 AM 57 0.14 0.00 0.75 0.00 0.00% 4 19 143.36%
CNC250131P00058000 1/21/2025 9:47 AM 58 0.16 0.00 0.10 0.00 0.00% 1 3 80.47%
CNC250131P00059000 1/22/2025 3:20 PM 59 0.17 0.00 0.75 0.00 0.00% 5 116 114.26%
CNC250131P00060000 1/28/2025 1:59 PM 60 0.29 0.00 0.75 0.00 0.00% 124 145 99.41%
CNC250131P00061000 1/30/2025 3:45 PM 61 0.05 0.00 0.20 -0.05 -33.33% 9 209 56.25%
CNC250131P00062000 1/30/2025 3:54 PM 62 0.19 0.00 0.20 0.02 15.38% 78 353 54.30%
CNC250131P00063000 1/30/2025 3:57 PM 63 0.02 0.00 0.10 -0.44 -95.65% 53 228 31.06%
CNC250131P00064000 1/30/2025 3:55 PM 64 0.17 0.15 0.25 -0.58 -77.33% 133 288 26.37%
CNC250131P00065000 1/30/2025 3:58 PM 65 0.67 0.55 0.70 -0.53 -43.80% 130 358 25.39%
CNC250131P00066000 1/29/2025 3:49 PM 66 2.40 1.30 1.60 0.00 0.00% 4 320 36.52%
CNC250131P00068000 1/16/2025 11:13 AM 68 5.65 2.40 3.60 0.00 0.00% - 5 63.48%
CNC250131P00070000 12/24/2024 11:53 AM 70 9.87 4.90 5.60 0.00 0.00% - 1 86.72%

Related Tickers

MOH Molina Healthcare, Inc.
312.89
+2.83%
 
HUM Humana Inc.
296.91
+0.91%
 
CI The Cigna Group
282.98
-6.70%
 
ELV Elevance Health, Inc.
399.32
-0.24%
 
CVS CVS Health Corporation
56.82
-0.14%
 
ALHC Alignment Healthcare, Inc.
15.20
-0.78%
 
UNH UnitedHealth Group Incorporated
545.57
+1.39%
 
OSCR Oscar Health, Inc.
17.30
+3.72%
 
NEUE NeueHealth, Inc.
7.34
0.00%
 
CLOV Clover Health Investments, Corp.
4.4300
-0.45%