Stocks Options

LAST PRICE
74.9500
TODAY'S CHANGE (%)
Trending Up0.3700 (0.4961%)

Bid / Lots
74.9400/ 1
Ask / Lots
74.9600/ 4
Open / Previous Close
74.8200 / 74.5800
Day Range
Low 74.0800
High 74.9900
52 Week Range
Low 63.4500
High 81.4150
Volume
1,421,676
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 26.315

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$37.90In the Money	$41.90In 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	$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	$35.40In the Money	$39.40In 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	$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	$33.10In the Money	$36.90In 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	$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	$30.40In the Money	$34.40In 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	$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	$27.90In the Money	$31.90In 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	$25.40In the Money	$29.40In 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	$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	$24.20In the Money	$26.90In 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	$19.70In the Money	$20.20In 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	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$16.90In the Money	$17.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CNCIn the Money	$14.10In the Money	$15.30In 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	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CNCIn the Money	$11.80In 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$62.50	CNCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	47Out of the Money
CNCIn the Money	$10.00In the Money	$10.30In the Money	$9.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$65.00	CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	20Out of the Money	2,569Out of the Money
CNCIn the Money	$8.60In 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$66.00	CNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CNCIn the Money	$8.00In the Money	$8.40In 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	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$7.70In the Money	$7.90In the Money	$7.55In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$67.50	CNCOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	14Out of the Money	178Out of the Money
CNCIn the Money	$7.10In 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$68.00	CNCOut of the Money	$0.10Out 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	$6.50In 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	$0.20Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CNCIn the Money	$5.40In the Money	$5.60In the Money	$6.10In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$70.00	CNCOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	5Out of the Money	8,474Out of the Money
CNCIn the Money	$4.50In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	CNCOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CNCIn the Money	$3.70In the Money	$3.90In the Money	$3.60In the Money	$3.60In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$72.00	CNCNear the Money	$0.60Near the Money	$0.70Near the Money	$0.75Near the Money	$-0.15Near the Money	10Near the Money	6Near the Money
CNCIn the Money	$3.30In the Money	$3.50In the Money	$3.30In the Money	$0.10In the Money	4In the Money	130In the Money	Filter Table By Strike Price of$72.50	CNCNear the Money	$0.70Near the Money	$0.85Near the Money	$0.75Near the Money	$-0.10Near the Money	5Near the Money	375Near the Money
CNCIn the Money	$2.95In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	CNCNear the Money	$0.85Near the Money	$0.95Near the Money	$1.00Near the Money	$-0.05Near the Money	1Near the Money	6Near the Money
CNCUnderlying issue's last price	$2.30Underlying issue's last price	$2.45Underlying issue's last price	$2.18Underlying issue's last price	$-0.05Underlying issue's last price	3Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	CNCUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price
CNCNear the Money	$1.75Near the Money	$1.85Near the Money	$1.80Near the Money	$0.55Near the Money	69Near the Money	436Near the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$1.60In the Money	$1.75In the Money	$1.91In the Money	$0.00In the Money	---In the Money	1,846In the Money
CNCNear the Money	$1.30Near the Money	$1.35Near the Money	$1.25Near the Money	$0.00Near the Money	6Near the Money	13Near the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$2.10In the Money	$2.25In the Money	$2.20In the Money	$0.00In the Money	---In the Money	28In the Money
CNCNear the Money	$0.90Near the Money	$1.00Near the Money	$0.90Near the Money	$0.90Near the Money	15Near the Money	---Near the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$2.75In the Money	$2.90In the Money	$3.22In the Money	$0.00In the Money	---In the Money	1In the Money
CNCNear the Money	$0.75Near the Money	$0.85Near the Money	$0.70Near the Money	$0.00Near the Money	20Near the Money	1,196Near the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$3.10In the Money	$3.20In the Money	$3.20In the Money	$-0.20In the Money	10In the Money	61In the Money
CNCOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$3.40In the Money	$3.60In the Money	$3.60In the Money	$-0.50In the Money	2In the Money	2In the Money
CNCOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$4.20In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$5.10In the Money	$5.30In the Money	$5.20In the Money	$-0.30In the Money	4In the Money	147In the Money
CNCOut of the Money	$0.15Out 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$81.00	CNCIn the Money	$5.10In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.35Out 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$82.00	CNCIn the Money	$7.00In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$7.50In the Money	$8.00In the Money	$7.50In the Money	$0.00In the Money	---In the Money	14In 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$83.00	CNCIn the Money	$8.00In the Money	$8.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	CNCIn the Money	$8.90In the Money	$9.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$9.90In the Money	$10.70In the Money	$13.96In the Money	$0.00In the Money	---In the Money	1In 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$86.00	CNCIn the Money	$10.90In the Money	$12.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	CNCIn the Money	$11.60In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$87.50	CNCIn the Money	$12.40In the Money	$12.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	CNCIn the Money	$12.60In the Money	$14.70In 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	$0.00Out 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	$13.90In the Money	$15.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$14.90In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	$19.20In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$100.00	CNCIn the Money	$23.30In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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$105.00	CNCIn the Money	$28.60In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$110.00	CNCIn the Money	$33.30In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$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$115.00	CNCIn the Money	$38.30In the Money	$42.20In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)