Stocks Options

LAST PRICE
67.3000
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.6202%)

Bid / Lots
67.2900/ 2
Ask / Lots
67.3000/ 4
Open / Previous Close
67.6500 / 67.7200
Day Range
Low 66.8600
High 67.7500
52 Week Range
Low 60.8300
High 81.4150
Volume
962,375
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 24.346

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	$30.40In the Money	$34.30In 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	$28.00In the Money	$31.80In 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	$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	$25.50In the Money	$29.00In 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	$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	$23.50In the Money	$26.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$20.50In the Money	$24.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$19.60In the Money	$21.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$15.90In the Money	$19.40In 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	$0.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CNCIn the Money	$11.00In the Money	$14.40In 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	$0.10Out of the Money	$0.10Out of the Money	40Out of the Money	---Out of the Money
CNCIn the Money	$9.80In the Money	$12.60In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$9.30In 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$57.00	CNCOut of the Money	$0.05Out 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	$8.00In 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$58.00	CNCOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money
CNCIn the Money	$8.50In the Money	$8.80In 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	$0.75Out 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	$7.80In 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	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CNCIn the Money	$6.50In the Money	$6.80In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$5.60In the Money	$5.90In 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	$0.20Out 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
CNCIn the Money	$5.20In the Money	$5.40In 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	$0.25Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
CNCIn the Money	$4.80In 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$63.00	CNCOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CNCIn the Money	$3.90In the Money	$4.10In 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	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$3.10In the Money	$3.30In the Money	$3.10In the Money	$-0.60In the Money	10In the Money	29In the Money	Filter Table By Strike Price of$65.00	CNCNear the Money	$0.65Near the Money	$0.75Near the Money	$0.70Near the Money	$-0.02Near the Money	2Near the Money	4,094Near the Money
CNCIn the Money	$2.45In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	CNCNear the Money	$0.90Near the Money	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CNCUnderlying issue's last price	$1.80Underlying issue's last price	$1.95Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$67.00Underlying issue's last price	CNCUnderlying issue's last price	$1.30Underlying issue's last price	$1.40Underlying issue's last price	$1.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
CNCNear the Money	$1.55Near the Money	$1.65Near the Money	$1.80Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$67.50	CNCIn the Money	$1.50In the Money	$1.65In the Money	$1.40In the Money	$0.00In the Money	---In the Money	1,248In the Money
CNCNear the Money	$1.30Near the Money	$1.40Near the Money	$1.27Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$1.75In the Money	$1.90In the Money	$1.65In the Money	$0.00In the Money	---In the Money	3In the Money
CNCNear the Money	$0.90Near the Money	$1.00Near the Money	$0.85Near the Money	$0.85Near the Money	419Near the Money	---Near the Money	Filter Table By Strike Price of$69.00	CNCIn the Money	$2.35In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCNear the Money	$0.60Near the Money	$0.75Near the Money	$0.65Near the Money	$-0.15Near the Money	1Near the Money	611Near the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$3.00In the Money	$3.30In the Money	$2.85In the Money	$0.00In the Money	---In the Money	683In the Money
CNCOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.37Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$3.80In the Money	$4.10In 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	$0.35Out 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	$4.70In the Money	$4.90In the Money	$4.54In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,110Out of the Money	Filter Table By Strike Price of$72.50	CNCIn the Money	$5.20In the Money	$5.40In the Money	$4.70In the Money	$0.00In the Money	---In the Money	913In the Money
CNCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out 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	$5.70In the Money	$5.90In 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	$0.20Out 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	$6.50In the Money	$8.80In 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	$0.15Out 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	$7.60In the Money	$7.90In the Money	$7.15In the Money	$0.00In the Money	---In the Money	104In the Money
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	Filter Table By Strike Price of$76.00	CNCIn the Money	$7.60In the Money	$10.50In 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	$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$77.00	CNCIn the Money	$8.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	10Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$9.10In the Money	$11.10In 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	$0.20Out 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$78.00	CNCIn the Money	$10.50In 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	$0.80Out 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	$10.10In the Money	$13.10In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	19Out of the Money	1,270Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$11.10In the Money	$14.00In the Money	$9.75In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	545Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$14.30In the Money	$17.20In 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	$0.10Out 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	$16.70In the Money	$19.70In 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	$0.10Out 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	$18.60In the Money	$22.00In 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	$22.90In 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	$25.90In the Money	$29.80In 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	$30.90In the Money	$34.70In 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	$35.90In the Money	$39.70In 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	$40.90In the Money	$44.60In 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	$45.90In the Money	$49.70In 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)