Stocks Options

LAST PRICE
66.3700
TODAY'S CHANGE (%)
Trending Down-0.3900 (-0.5842%)

Bid / Lots
63.8700/ 1
Ask / Lots
67.6300/ 1
Open / Previous Close
66.3900 / 66.7600
Day Range
Low 65.6400
High 66.4400
52 Week Range
Low 60.8300
High 81.4150
Volume
2,735,263
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 24.488

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$30.20In the Money	$33.30In 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	$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	$27.80In the Money	$30.80In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$24.40In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CNCOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$21.90In the Money	$25.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$19.40In the Money	$23.30In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$16.90In the Money	$20.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$14.80In the Money	$18.40In 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	$0.00Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CNCIn the Money	$9.50In the Money	$13.20In 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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	70Out of the Money
CNCIn the Money	$8.50In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	CNCOut of the Money	$0.05Out 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	$7.50In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	CNCOut of the Money	$0.05Out 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	$6.60In 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$58.00	CNCOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CNCIn the Money	$5.50In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	CNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$6.30In 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$60.00	CNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	3Out of the Money	18Out of the Money
CNCIn the Money	$4.00In 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$61.00	CNCOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$4.60In the Money	$4.80In 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	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.25Out of the Money	1Out of the Money	---Out of the Money
CNCIn the Money	$4.10In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	CNCOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$-0.08Out of the Money	3Out of the Money	76Out of the Money
CNCIn the Money	$1.85In the Money	$3.90In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	CNCOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CNCIn the Money	$2.90In the Money	$3.10In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	CNCNear the Money	$0.40Near the Money	$0.85Near the Money	$0.57Near the Money	$0.57Near the Money	1Near the Money	---Near the Money
CNCIn the Money	$2.15In the Money	$2.30In the Money	$2.05In the Money	$0.05In the Money	6In the Money	52In the Money	Filter Table By Strike Price of$65.00	CNCNear the Money	$0.65Near the Money	$0.75Near the Money	$0.93Near the Money	$0.25Near the Money	66Near the Money	4,079Near the Money
CNCUnderlying issue's last price	$1.50Underlying issue's last price	$1.65Underlying issue's last price	$1.36Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$66.00Underlying issue's last price	CNCUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	18Underlying issue's last price
CNCNear the Money	$1.00Near the Money	$1.15Near the Money	$0.93Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$67.00	CNCIn the Money	$1.50In the Money	$1.65In the Money	$1.85In the Money	$0.48In the Money	2In the Money	256In the Money
CNCNear the Money	$0.80Near the Money	$0.95Near the Money	$0.80Near the Money	$-0.25Near the Money	17Near the Money	340Near the Money	Filter Table By Strike Price of$67.50	CNCIn the Money	$1.80In the Money	$1.95In the Money	$2.13In the Money	$0.00In the Money	---In the Money	1,257In the Money
CNCNear the Money	$0.65Near the Money	$0.80Near the Money	$0.70Near the Money	$-0.35Near the Money	5Near the Money	11Near the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$2.10In the Money	$2.70In the Money	$1.65In the Money	$0.00In the Money	---In the Money	3In the Money
CNCNear the Money	$0.40Near the Money	$0.50Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	422Near the Money	Filter Table By Strike Price of$69.00	CNCIn the Money	$2.85In the Money	$3.10In the Money	$2.67In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	63Out of the Money	613Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$1.90In the Money	$5.80In the Money	$4.23In the Money	$0.00In the Money	---In the Money	681In the Money
CNCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$2.75In the Money	$6.40In the Money	$5.03In the Money	$5.03In the Money	1In the Money	---In the Money
CNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$72.00	CNCIn the Money	$4.30In the Money	$5.80In the Money	$4.54In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	22Out of the Money	1,103Out of the Money	Filter Table By Strike Price of$72.50	CNCIn the Money	$4.50In the Money	$6.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	552In the Money
CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$73.00	CNCIn the Money	$4.80In the Money	$8.70In the Money	$6.80In the Money	$6.80In the Money	3In the Money	---In the Money
CNCOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$74.00	CNCIn the Money	$5.80In the Money	$9.60In the Money	$7.90In the Money	$7.90In the Money	1In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,853Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$7.10In the Money	$10.30In the Money	$7.15In the Money	$0.00In the Money	---In the Money	15In the Money
CNCOut of the Money	$0.00Out 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	Filter Table By Strike Price of$76.00	CNCIn the Money	$8.00In the Money	$11.70In 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	$1.60Out 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$77.00	CNCIn the Money	$9.60In the Money	$12.70In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,341Out of the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$9.20In the Money	$13.50In the Money	$9.65In the Money	$0.00In the Money	---In the Money	36In the Money
CNCOut of the Money	$0.05Out of the Money	$0.30Out 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$78.00	CNCIn the Money	$9.80In the Money	$13.70In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$10.80In the Money	$14.70In 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	$1.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$12.20In the Money	$15.70In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$14.60In the Money	$18.20In the Money	$7.10In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	848Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$16.80In the Money	$20.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$87.50	CNCIn the Money	$19.30In the Money	$23.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$22.10In the Money	$24.90In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.00Out 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	Filter Table By Strike Price of$95.00	CNCIn the Money	$27.00In the Money	$29.90In 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	$0.75Out 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$100.00	CNCIn the Money	$31.80In the Money	$35.70In 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	$0.75Out 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	$36.80In the Money	$40.70In 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	$0.75Out 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$110.00	CNCIn the Money	$41.80In the Money	$45.70In 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	$0.75Out 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	$46.80In the Money	$50.70In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)