Stocks Options

LAST PRICE
63.6000
TODAY'S CHANGE (%)
Trending Down-0.2200 (-0.3447%)

Bid / Lots
63.5700/ 7
Ask / Lots
63.6000/ 7
Open / Previous Close
63.4800 / 63.8200
Day Range
Low 62.9300
High 63.9900
52 Week Range
Low 59.7700
High 81.4150
Volume
1,525,187
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 29.420

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$18.10In the Money	$19.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CNCIn the Money	$15.20In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$14.20In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CNCIn the Money	$13.30In the Money	$14.20In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CNCIn the Money	$12.20In 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$51.00	CNCOut of the Money	---Out 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	$11.20In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	CNCOut of the Money	---Out 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	$10.10In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CNCIn the Money	$8.10In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
CNCIn the Money	$8.40In the Money	$8.90In the Money	$8.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$55.00	CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
CNCIn the Money	$7.30In 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$56.00	CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CNCIn the Money	$5.80In 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$57.00	CNCOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.10Out of the Money	7Out of the Money	68Out of the Money
CNCIn the Money	$5.70In the Money	$6.30In 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	$0.25Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
CNCIn the Money	$4.90In the Money	$6.00In 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	$0.40Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$-0.19Out of the Money	69Out of the Money	181Out of the Money
CNCIn the Money	$4.10In the Money	$5.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$60.00	CNCOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.62Out of the Money	$0.12Out of the Money	28Out of the Money	1,239Out of the Money
CNCIn the Money	$3.40In the Money	$3.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$61.00	CNCNear the Money	$0.85Near the Money	$1.00Near the Money	$0.90Near the Money	$0.12Near the Money	25Near the Money	145Near the Money
CNCIn the Money	$2.80In the Money	$2.95In the Money	$3.10In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$62.00	CNCNear the Money	$1.20Near the Money	$1.35Near the Money	$1.20Near the Money	$0.12Near the Money	6Near the Money	352Near the Money
CNCUnderlying issue's last price	$2.20Underlying issue's last price	$2.40Underlying issue's last price	$2.38Underlying issue's last price	$-0.17Underlying issue's last price	6Underlying issue's last price	797Underlying issue's last price	Filter Table By Strike Price of$63.00Underlying issue's last price	CNCUnderlying issue's last price	$1.60Underlying issue's last price	$1.80Underlying issue's last price	$1.65Underlying issue's last price	$0.35Underlying issue's last price	4Underlying issue's last price	122Underlying issue's last price
CNCNear the Money	$1.75Near the Money	$2.00Near the Money	$1.62Near the Money	$-0.40Near the Money	1Near the Money	744Near the Money	Filter Table By Strike Price of$64.00	CNCIn the Money	$2.05In the Money	$2.30In the Money	$1.78In the Money	$0.00In the Money	---In the Money	740In the Money
CNCNear the Money	$1.40Near the Money	$1.50Near the Money	$1.50Near the Money	$-0.10Near the Money	294Near the Money	2,455Near the Money	Filter Table By Strike Price of$65.00	CNCIn the Money	$2.75In the Money	$2.90In the Money	$2.75In the Money	$0.29In the Money	10In the Money	280In the Money
CNCNear the Money	$1.05Near the Money	$1.30Near the Money	$1.15Near the Money	$-0.11Near the Money	144Near the Money	6,319Near the Money	Filter Table By Strike Price of$66.00	CNCIn the Money	$3.40In the Money	$3.70In the Money	$4.46In the Money	$0.00In the Money	---In the Money	7In the Money
CNCOut of the Money	$0.80Out of the Money	$1.20Out of the Money	$0.75Out of the Money	$-0.15Out of the Money	1Out of the Money	336Out of the Money	Filter Table By Strike Price of$67.00	CNCIn the Money	$4.10In the Money	$4.60In the Money	$4.40In the Money	$0.00In the Money	---In the Money	41In the Money
CNCOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$4.80In the Money	$5.30In the Money	$5.20In the Money	$0.00In the Money	---In the Money	14In the Money
CNCOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.44Out of the Money	$-0.46Out of the Money	1Out of the Money	119Out of the Money	Filter Table By Strike Price of$69.00	CNCIn the Money	$4.80In the Money	$6.20In the Money	$5.53In the Money	$0.00In the Money	---In the Money	7In the Money
CNCOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.01Out of the Money	32Out of the Money	228Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$6.80In the Money	$7.10In the Money	$2.90In the Money	$0.00In the Money	---In the Money	5In the Money
CNCOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$7.20In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$72.00	CNCIn the Money	$8.40In the Money	$8.90In the Money	$9.83In the Money	$0.00In the Money	---In the Money	2In the Money
CNCOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$73.00	CNCIn the Money	$8.90In the Money	$9.90In the Money	$10.20In the Money	$0.00In the Money	---In the Money	38In the Money
CNCOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$74.00	CNCIn the Money	$9.70In the Money	$10.90In 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	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$10.90In the Money	$11.80In the Money	$13.03In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$11.30In the Money	$12.80In 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	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$77.00	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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$14.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$13.50In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$14.50In the Money	$17.50In the Money	$8.70In 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	10Out of the Money	Filter Table By Strike Price of$81.00	CNCIn the Money	$16.90In the Money	$18.50In the Money	$12.70In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	783Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	$17.60In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$83.00	CNCIn the Money	$19.00In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$84.00	CNCIn the Money	$20.00In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$20.90In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$86.00	CNCIn the Money	$21.60In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.25Out 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$90.00	CNCIn the Money	$25.00In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out 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	Filter Table By Strike Price of$95.00	CNCIn the Money	$29.60In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out 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	$34.40In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$105.00	CNCIn the Money	$39.40In the Money	$43.20In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)