Stocks Options

LAST PRICE
71.5900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
69.9700/ 1
Ask / Lots
72.0000/ 10
Open / Previous Close
69.2050 / 71.5900
Day Range
Low 69.2050
High 71.7000
52 Week Range
Low 60.8300
High 81.4150
Volume
7,385,022
above 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 25.336

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$36.80In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
CNCIn the Money	$34.30In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
CNCIn the Money	$31.80In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$29.30In the Money	$34.00In the Money	$33.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$26.80In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CNCIn the Money	$24.20In the Money	$29.00In the Money	$28.31In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$45.00	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CNCIn the Money	$21.90In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CNCIn the Money	$19.50In the Money	$24.30In the Money	$25.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$50.00	CNCOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	406Out of the Money
CNCIn the Money	$14.50In the Money	$19.10In the Money	$20.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	CNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
CNCIn the Money	$12.00In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	CNCOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
CNCIn the Money	$9.50In the Money	$14.20In the Money	$13.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
CNCIn the Money	$7.30In the Money	$11.50In the Money	$10.90In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$62.50	CNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	574Out of the Money
CNCIn the Money	$5.70In the Money	$8.40In the Money	$10.80In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$65.00	CNCOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	854Out of the Money
CNCIn the Money	$5.50In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	CNCOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CNCIn the Money	$3.60In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	CNCOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$3.40In the Money	$6.10In the Money	$2.65In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$67.50	CNCOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	695Out of the Money
CNCIn the Money	$3.00In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	CNCOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CNCIn the Money	$2.20In the Money	$4.50In the Money	$2.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$69.00	CNCNear the Money	$0.05Near the Money	$0.70Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
CNCIn the Money	$2.60In the Money	$2.85In the Money	$1.65In the Money	$0.00In the Money	---In the Money	320In the Money	Filter Table By Strike Price of$70.00	CNCNear the Money	$0.75Near the Money	$1.05Near the Money	$1.20Near the Money	$-0.65Near the Money	506Near the Money	592Near the Money
CNCUnderlying issue's last price	$2.00Underlying issue's last price	$2.15Underlying issue's last price	$1.68Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	39Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	CNCUnderlying issue's last price	$1.10Underlying issue's last price	$1.35Underlying issue's last price	$1.85Underlying issue's last price	$-0.55Underlying issue's last price	3Underlying issue's last price	9Underlying issue's last price
CNCNear the Money	$1.45Near the Money	$1.60Near the Money	$1.10Near the Money	$0.30Near the Money	23Near the Money	922Near the Money	Filter Table By Strike Price of$72.00	CNCIn the Money	$1.55In the Money	$1.80In the Money	$0.30In the Money	$0.00In the Money	---In the Money	1In the Money
CNCNear the Money	$0.95Near the Money	$2.60Near the Money	$1.10Near the Money	$0.55Near the Money	1Near the Money	778Near the Money	Filter Table By Strike Price of$72.50	CNCIn the Money	$0.65In the Money	$3.30In the Money	$2.50In the Money	$-1.10In the Money	17In the Money	587In the Money
CNCNear the Money	$0.20Near the Money	$2.35Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	302Near the Money	Filter Table By Strike Price of$73.00	CNCIn the Money	$1.55In the Money	$3.60In the Money	$4.45In the Money	$0.00In the Money	---In the Money	13In the Money
CNCNear the Money	$0.15Near the Money	$2.65Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$74.00	CNCIn the Money	$2.35In the Money	$4.30In the Money	$3.92In the Money	$2.32In the Money	2In the Money	5In the Money
CNCOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$0.10Out of the Money	11Out of the Money	575Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$3.20In the Money	$4.50In the Money	$4.80In the Money	$-1.57In the Money	2In the Money	818In the Money
CNCOut of the Money	$0.30Out of the Money	$1.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$3.30In the Money	$5.80In the Money	$2.65In the Money	$0.00In the Money	---In the Money	133In the Money
CNCOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$3.30In the Money	$6.80In the Money	$3.48In the Money	$0.00In the Money	---In the Money	31In the Money
CNCOut of the Money	$0.15Out of the Money	$1.05Out of the Money	$0.20Out of the Money	$0.08Out of the Money	6Out of the Money	857Out of the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$4.20In the Money	$7.80In the Money	$1.65In the Money	$0.00In the Money	---In the Money	77In the Money
CNCOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$4.40In the Money	$8.10In the Money	$1.65In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$6.10In the Money	$9.50In the Money	$1.80In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.03Out of the Money	2Out of the Money	1,744Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$6.50In the Money	$9.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	146In the Money
CNCOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$81.00	CNCIn the Money	$7.50In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	$8.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	1,283Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$8.80In the Money	$13.00In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	CNCIn the Money	$9.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	CNCIn the Money	$10.20In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,138Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$11.30In the Money	$16.00In the Money	$12.70In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	CNCIn the Money	$12.10In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	CNCIn the Money	$13.10In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$87.50	CNCIn the Money	$13.70In the Money	$18.50In the Money	$8.90In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	CNCIn the Money	$14.10In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	CNCIn the Money	$15.20In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$16.20In the Money	$21.00In the Money	$12.34In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	78Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	$21.30In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$100.00	CNCIn the Money	$26.20In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$105.00	CNCIn the Money	$31.10In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$110.00	CNCIn the Money	$36.10In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	CNCIn the Money	$41.10In the Money	$46.00In the Money	$0.00In the Money	$0.00In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)