Stocks Options

LAST PRICE
72.0800
TODAY'S CHANGE (%)
Trending Up0.0400 (0.0555%)

Bid / Lots
70.7500/ 1
Ask / Lots
73.7900/ 1
Open / Previous Close
72.2300 / 72.0400
Day Range
Low 71.6800
High 72.7200
52 Week Range
Low 63.4500
High 81.4150
Volume
4,578,401
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 26.306

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$25.00In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$20.20In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$15.70In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$10.60In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CNCIn the Money	$9.80In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CNCIn the Money	$8.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	271Out of the Money
CNCIn the Money	$7.20In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CNCIn the Money	$6.30In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	CNCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CNCIn the Money	$6.30In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
CNCIn the Money	$4.40In the Money	$7.60In 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	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
CNCIn the Money	$4.60In the Money	$7.00In 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	---Out of the Money	$0.85Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
CNCIn the Money	$3.90In the Money	$5.50In 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	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	56Out of the Money
CNCIn the Money	$3.00In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	CNCOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
CNCIn the Money	$2.20In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	CNCNear the Money	$0.25Near the Money	$0.35Near the Money	$0.25Near the Money	$-0.25Near the Money	3Near the Money	33Near the Money
CNCIn the Money	$1.55In the Money	$2.30In the Money	$2.02In the Money	$0.48In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$71.00	CNCNear the Money	$0.45Near the Money	$0.60Near the Money	$0.55Near the Money	$-0.20Near the Money	399Near the Money	12Near the Money
CNCUnderlying issue's last price	$0.95Underlying issue's last price	$2.55Underlying issue's last price	$0.85Underlying issue's last price	$-0.10Underlying issue's last price	412Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	CNCUnderlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	42Underlying issue's last price
CNCNear the Money	$0.60Near the Money	$0.70Near the Money	$0.55Near the Money	$-0.10Near the Money	268Near the Money	5Near the Money	Filter Table By Strike Price of$73.00	CNCIn the Money	$1.35In the Money	$1.60In the Money	$0.70In the Money	$0.00In the Money	---In the Money	13In the Money
CNCNear the Money	$0.20Near the Money	$0.35Near the Money	$1.90Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$74.00	CNCIn the Money	$2.05In the Money	$2.30In the Money	$1.20In the Money	$0.00In the Money	---In the Money	21In the Money
CNCNear the Money	$0.05Near the Money	$0.20Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$2.75In the Money	$3.20In the Money	$1.95In the Money	$0.00In the Money	---In the Money	14In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.03Out of the Money	2Out of the Money	336Out of the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$2.80In the Money	$6.00In the Money	$2.36In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$3.60In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$4.70In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$6.10In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$6.20In the Money	$9.30In the Money	$7.47In the Money	$1.27In the Money	1In the Money	1In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$81.00	CNCIn the Money	$7.10In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	$8.10In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$83.00	CNCIn the Money	$9.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$84.00	CNCIn the Money	$11.20In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$12.60In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$86.00	CNCIn the Money	$13.20In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$87.00	CNCIn the Money	$14.30In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$88.00	CNCIn the Money	$14.30In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$89.00	CNCIn the Money	$16.20In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$17.30In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	$22.40In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	CNCIn the Money	$26.20In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.65Out 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$105.00	CNCIn the Money	$31.30In the Money	$35.00In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)