Stocks Options

LAST PRICE
75.6100
TODAY'S CHANGE (%)
Trending Down-0.0200 (-0.0264%)

Bid / Lots
74.9000/ 2
Ask / Lots
76.3600/ 1
Open / Previous Close
75.3400 / 75.6300
Day Range
Low 75.1500
High 75.8500
52 Week Range
Low 63.4500
High 81.4150
Volume
6,827,863
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 26.422

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$40.10In the Money	$42.80In 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	---Out 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
CNCIn the Money	$37.70In the Money	$40.30In 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	---Out 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
CNCIn the Money	$33.60In the Money	$37.80In 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	---Out 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
CNCIn the Money	$31.10In the Money	$35.30In 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	---Out 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
CNCIn the Money	$28.60In the Money	$32.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$26.10In the Money	$30.20In 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	---Out 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
CNCIn the Money	$23.60In the Money	$27.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CNCIn the Money	$18.90In the Money	$20.90In the Money	$21.30In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$55.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
CNCIn the Money	$18.00In the Money	$21.30In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$16.30In the Money	$19.90In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CNCIn the Money	$15.70In the Money	$18.50In 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	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CNCIn the Money	$15.40In the Money	$15.90In the Money	$18.76In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$60.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money
CNCIn the Money	$13.90In the Money	$16.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	8Out of the Money	---Out of the Money
CNCIn the Money	$12.10In the Money	$14.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CNCIn the Money	$12.70In the Money	$14.00In the Money	$14.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$62.50	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	15Out of the Money	219Out of the Money
CNCIn the Money	$11.20In 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$63.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CNCIn the Money	$11.40In the Money	$13.60In 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	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	9Out of the Money	31Out of the Money
CNCIn the Money	$10.40In the Money	$11.50In the Money	$9.30In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$65.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.01Out of the Money	192Out of the Money	979Out of the Money
CNCIn the Money	$9.40In the Money	$11.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	29Out of the Money	38Out of the Money
CNCIn the Money	$6.90In the Money	$8.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	111Out of the Money	58Out of the Money
CNCIn the Money	$7.90In the Money	$10.20In the Money	$6.40In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$67.50	CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	20Out of the Money	336Out of the Money
CNCIn the Money	$6.00In the Money	$9.30In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CNCIn the Money	$4.80In the Money	$8.30In 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	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	424Out of the Money
CNCIn the Money	$3.60In the Money	$5.90In the Money	$5.45In the Money	$-0.42In the Money	34In the Money	270In the Money	Filter Table By Strike Price of$70.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	28Out of the Money	578Out of the Money
CNCIn the Money	$3.00In the Money	$5.30In the Money	$5.76In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$71.00	CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	60Out of the Money	49Out of the Money
CNCIn the Money	$3.40In the Money	$5.70In the Money	$3.98In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$72.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	13Out of the Money	71Out of the Money
CNCIn the Money	$2.00In the Money	$3.40In the Money	$3.39In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$72.50	CNCOut of the Money	---Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
CNCIn the Money	$2.20In the Money	$2.85In the Money	$2.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$73.00	CNCNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
CNCIn the Money	$1.25In the Money	$2.75In the Money	$3.20In the Money	$0.00In the Money	---In the Money	604In the Money	Filter Table By Strike Price of$74.00	CNCNear the Money	---Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.03Near the Money	1Near the Money	57Near the Money
CNCUnderlying issue's last price	$0.35Underlying issue's last price	$1.70Underlying issue's last price	$0.75Underlying issue's last price	$0.05Underlying issue's last price	25Underlying issue's last price	882Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	CNCUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.15Underlying issue's last price	10Underlying issue's last price	1,815Underlying issue's last price
CNCNear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$-0.20Near the Money	3Near the Money	74Near the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$0.30In the Money	$0.60In the Money	$0.33In the Money	$0.03In the Money	35In the Money	1,178In the Money
CNCNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.07Near the Money	56Near the Money	205Near the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$1.20In the Money	$1.90In the Money	$1.55In the Money	$0.00In the Money	---In the Money	28In the Money
CNCNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	755Near the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$0.75In the Money	$2.65In the Money	$2.07In the Money	$0.32In the Money	1In the Money	2,522In the Money
CNCNear the Money	---Near the Money	$0.25Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	37Near the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$2.05In the Money	$3.70In the Money	$2.25In the Money	$0.00In the Money	---In the Money	57In the Money
CNCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	425Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$1.80In the Money	$3.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	21In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.08Out of the Money	3Out of the Money	1,610Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$2.65In the Money	$4.90In the Money	$5.00In the Money	$0.00In the Money	---In the Money	5In 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	116Out of the Money	Filter Table By Strike Price of$81.00	CNCIn the Money	$3.80In the Money	$7.30In the Money	$4.30In 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	511Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	$5.80In the Money	$7.00In the Money	$2.55In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,214Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$6.40In the Money	$7.60In the Money	$8.80In 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	36Out of the Money	Filter Table By Strike Price of$83.00	CNCIn the Money	$5.60In the Money	$8.40In the Money	$3.20In the Money	$0.00In the Money	---In the Money	3In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$84.00	CNCIn the Money	$6.30In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$8.30In the Money	$10.80In the Money	$13.30In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$86.00	CNCIn the Money	$9.30In the Money	$11.80In the Money	$9.10In the Money	$0.00In the Money	---In the Money	2In the Money
CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$87.00	CNCIn the Money	$10.30In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$87.50	CNCIn the Money	$10.80In the Money	$13.30In the Money	$13.00In 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	3Out of the Money	Filter Table By Strike Price of$88.00	CNCIn the Money	$11.30In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$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$89.00	CNCIn the Money	$11.20In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$13.30In the Money	$15.80In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out 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$91.00	CNCIn the Money	$14.10In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$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$92.00	CNCIn the Money	$15.30In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out 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$93.00	CNCIn the Money	$15.50In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$2.05Out 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$94.00	CNCIn the Money	$16.30In the Money	$20.40In 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	73Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	$18.30In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out 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$96.00	CNCIn the Money	$19.30In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$100.00	CNCIn the Money	$23.30In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$105.00	CNCIn the Money	$27.20In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$110.00	CNCIn the Money	$33.10In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$115.00	CNCIn the Money	$38.10In the Money	$41.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$120.00	CNCIn the Money	$43.10In the Money	$46.40In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)