Stocks Options

LAST PRICE
75.1500
TODAY'S CHANGE (%)
Trending Up1.4000 (1.8983%)

Bid / Lots
74.3500/ 1
Ask / Lots
75.5000/ 1
Open / Previous Close
74.2900 / 73.7500
Day Range
Low 73.5700
High 75.3500
52 Week Range
Low 60.8300
High 81.4150
Volume
2,686,979
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.613

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	4Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	CNCOut of the Money	---Out of the Money	$1.90Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
CNCIn the Money	$3.70In the Money	$6.50In the Money	$5.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$66.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	26Out of the Money	---Out of the Money
CNCIn the Money	$3.40In the Money	$6.50In the Money	$6.35In the Money	$2.01In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$67.00	CNCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CNCIn the Money	$3.00In the Money	$6.80In the Money	$5.95In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$67.50	CNCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	113Out of the Money	---Out of the Money
CNCIn the Money	$2.05In the Money	$3.70In the Money	$3.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$68.00	CNCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$-0.40Out of the Money	6Out of the Money	---Out of the Money
CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money
CNCIn the Money	$3.10In the Money	$7.30In the Money	$5.01In the Money	$1.08In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$70.00	CNCOut of the Money	---Out of the Money	$1.90Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
CNCIn the Money	$1.30In the Money	$1.50In the Money	$1.30In the Money	$0.00In the Money	131In the Money	---In the Money	Filter Table By Strike Price of$71.00	CNCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CNCIn the Money	$2.95In the Money	$5.10In the Money	$2.30In the Money	$0.40In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$72.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	4Out of the Money	---Out of the Money
CNCIn the Money	$0.55In the Money	$4.70In the Money	$2.60In the Money	$1.05In the Money	106In the Money	---In the Money	Filter Table By Strike Price of$72.50	CNCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	3Near the Money	---Near the Money
CNCIn the Money	$1.00In the Money	$4.20In the Money	$2.15In the Money	$1.35In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$73.00	CNCNear the Money	---Near the Money	$1.35Near the Money	$0.01Near the Money	$-0.24Near the Money	1Near the Money	---Near the Money
CNCIn the Money	$0.95In the Money	$3.00In the Money	$1.12In the Money	$0.72In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$74.00	CNCNear the Money	---Near the Money	$0.35Near the Money	$0.02Near the Money	$-0.53Near the Money	2Near the Money	---Near the Money
CNCUnderlying issue's last price	$0.05Underlying issue's last price	$0.25Underlying issue's last price	$0.16Underlying issue's last price	$0.11Underlying issue's last price	45Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	CNCUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-2.80Underlying issue's last price	8Underlying issue's last price	---Underlying issue's last price
CNCNear the Money	---Near the Money	$0.30Near the Money	$0.05Near the Money	$-0.10Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	---In the Money	$1.80In the Money	$1.01In the Money	$-1.02In the Money	1In the Money	---In the Money
CNCNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.20Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$4.80In the Money	$6.50In the Money	$4.37In the Money	$0.77In the Money	1,122In the Money	---In the Money
CNCNear the Money	---Near the Money	$0.25Near the Money	$0.25Near the Money	$0.20Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$0.40In the Money	$4.40In the Money	$3.54In the Money	$-0.56In the Money	1In the Money	---In the Money
CNCNear the Money	---Near the Money	$0.45Near the Money	$0.07Near the Money	$-0.03Near the Money	24Near the Money	---Near the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$4.00In the Money	$7.70In the Money	$5.75In the Money	$0.00In the Money	12In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$5.10In the Money	$7.70In the Money	$6.00In the Money	$0.02In the Money	6In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$7.10In the Money	$9.80In the Money	$7.94In the Money	$1.09In the Money	354In the Money	---In the Money
CNCOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.14Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$5.20In the Money	$5.50In the Money	$5.80In the Money	$0.00In the Money	17In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	CNCIn the Money	$6.10In the Money	$7.20In the Money	$6.50In the Money	$0.00In the Money	1In the Money	---In the Money
CNCOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$11.50In the Money	$14.60In the Money	$12.10In the Money	$0.00In the Money	3In the Money	---In the Money
CNCOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.65Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	CNCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Centene Corp
NYSE:CNCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)