Stocks Options

LAST PRICE
75.3500
TODAY'S CHANGE (%)
Trending Up0.5300 (0.7084%)

Bid / Lots
73.6000/ 1
Ask / Lots
77.1900/ 1
Open / Previous Close
74.9000 / 74.8200
Day Range
Low 74.6100
High 75.4300
52 Week Range
Low 63.4500
High 81.4150
Volume
2,618,461
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 26.378

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	$38.30In the Money	$42.40In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$35.80In the Money	$39.90In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$33.10In the Money	$37.30In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$30.80In the Money	$34.90In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$28.30In the Money	$32.40In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$25.60In the Money	$29.70In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$23.10In the Money	$27.40In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
CNCIn the Money	$20.00In the Money	$21.40In the Money	$18.62In the Money	$0.00In the Money	---In the Money	20In 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	$21.20In the Money	---In 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	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$17.40In the Money	$18.70In the Money	---In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CNCIn the Money	$14.50In the Money	$18.20In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
CNCIn the Money	$14.80In the Money	$16.90In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money
CNCIn the Money	$12.50In the Money	$15.90In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$11.70In the Money	$13.90In the Money	---In 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	$12.20In the Money	$14.00In the Money	$11.58In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
CNCIn the Money	$10.90In the Money	$14.20In the Money	---In 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	$10.80In the Money	$12.70In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	18Out of the Money
CNCIn the Money	$10.20In the Money	$12.10In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	982Out of the Money
CNCIn the Money	$7.70In the Money	$11.30In the Money	---In 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	$0.20Out of the Money	$0.33Out of the Money	$-0.11Out of the Money	8Out of the Money	16Out of the Money
CNCIn the Money	$7.70In the Money	$8.90In the Money	---In 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	$0.20Out of the Money	$0.40Out of the Money	$-0.04Out of the Money	8Out of the Money	22Out of the Money
CNCIn the Money	$6.50In the Money	$9.60In 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	$0.20Out of the Money	$0.15Out of the Money	$0.04Out of the Money	28Out of the Money	298Out of the Money
CNCIn the Money	$6.60In the Money	$9.20In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
CNCIn the Money	$5.70In the Money	$7.10In the Money	---In 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	$1.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
CNCIn the Money	$5.30In the Money	$5.80In the Money	$1.95In the Money	$0.00In the Money	---In the Money	483In the Money	Filter Table By Strike Price of$70.00	CNCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	579Out of the Money
CNCIn the Money	$4.30In the Money	$4.70In the Money	$1.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$71.00	CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.52Out of the Money	1Out of the Money	49Out of the Money
CNCIn the Money	$3.40In the Money	$3.70In the Money	$1.95In the Money	$0.00In the Money	---In the Money	310In the Money	Filter Table By Strike Price of$72.00	CNCOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	29Out of the Money	39Out of the Money
CNCIn the Money	$2.95In the Money	$3.20In the Money	$1.55In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$72.50	CNCNear the Money	$0.15Near the Money	$0.25Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	257Near the Money
CNCIn the Money	$2.55In the Money	$3.00In the Money	$2.60In the Money	$1.14In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$73.00	CNCNear the Money	$0.20Near the Money	$0.30Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
CNCIn the Money	$1.75In the Money	$2.40In the Money	$1.65In the Money	$-0.16In the Money	1In the Money	605In the Money	Filter Table By Strike Price of$74.00	CNCNear the Money	$0.35Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.15Near the Money	1Near the Money	13Near the Money
CNCUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.10Underlying issue's last price	$0.22Underlying issue's last price	33Underlying issue's last price	909Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	CNCUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.85Underlying issue's last price	$-0.25Underlying issue's last price	5Underlying issue's last price	450Underlying issue's last price
CNCNear the Money	$0.60Near the Money	$0.75Near the Money	$0.71Near the Money	$0.00Near the Money	---Near the Money	40Near the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$1.20In the Money	$1.35In the Money	$2.35In the Money	$0.00In the Money	---In the Money	26In the Money
CNCNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$-0.05Near the Money	72Near the Money	69Near the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$1.30In the Money	$2.05In the Money	$2.23In the Money	$-0.62In the Money	5In the Money	35In the Money
CNCNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.07Near the Money	3Near the Money	797Near the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$2.00In the Money	$2.45In the Money	$2.90In the Money	$0.00In the Money	---In the Money	2,528In the Money
CNCNear the Money	$0.10Near the Money	$0.20Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$1.85In the Money	$2.90In the Money	$4.98In the Money	$0.00In the Money	---In the Money	60In the Money
CNCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	16Out of the Money	409Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$2.30In the Money	$3.90In the Money	$7.50In the Money	$0.00In the Money	---In the Money	21In the Money
CNCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,611Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$3.50In the Money	$6.20In the Money	$5.00In the Money	$-2.00In the Money	1In the Money	8In the Money
CNCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.07Out of the Money	$0.02Out of the Money	16Out of the Money	111Out of the Money	Filter Table By Strike Price of$81.00	CNCIn the Money	$3.70In the Money	$7.30In the Money	$7.00In 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	511Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	$4.90In the Money	$8.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	1,214Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$7.00In the Money	$7.70In 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	$7.20In the Money	$9.50In the Money	$3.20In the Money	$0.00In the Money	---In the Money	3In the Money
CNCOut of the Money	---Out of the Money	$1.25Out 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	$8.10In the Money	$10.80In the Money	---In 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	$7.70In the Money	$11.50In 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	$9.80In the Money	$12.20In the Money	---In 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	22Out of the Money	Filter Table By Strike Price of$87.00	CNCIn the Money	$9.90In the Money	$12.00In the Money	---In 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	$11.10In the Money	$13.80In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.25Out of the Money	---Out 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	$12.50In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out of the Money	---Out 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	$11.70In the Money	$15.70In the Money	---In 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	$13.40In the Money	$16.80In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.20Out of the Money	---Out 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	$14.40In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out of the Money	---Out 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	$15.20In the Money	$18.50In the Money	---In 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	---Out 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	$17.20In the Money	$19.80In the Money	---In 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	---Out 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	$16.90In the Money	$20.50In the Money	---In 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	53Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	$18.70In the Money	$21.40In the Money	---In 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	---Out 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	$22.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out 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	$23.80In the Money	$25.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out 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	$27.80In the Money	$31.80In the Money	---In 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	57Out of the Money	Filter Table By Strike Price of$110.00	CNCIn the Money	$32.70In the Money	$36.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out 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	$37.70In the Money	$41.90In the Money	---In 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	$43.00In the Money	$47.00In the Money	---In 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)