Stocks Options

LAST PRICE
57.8450
TODAY'S CHANGE (%)
Trending Up0.3850 (0.6700%)

Bid / Lots
57.8400/ 2
Ask / Lots
57.8500/ 2
Open / Previous Close
57.3700 / 57.4600
Day Range
Low 57.2000
High 58.4200
52 Week Range
Low 57.2000
High 81.4150
Volume
1,199,280
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 29.834

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$12.10In 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$45.00	CNCOut of the Money	---Out 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	$11.10In 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$46.00	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	$10.70In the Money	$11.10In the Money	$10.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$47.00	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	$9.00In the Money	$10.00In 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	$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	$8.70In the Money	$9.00In 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	$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	$7.70In 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$50.00	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	40Out of the Money
CNCIn the Money	$6.70In 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$51.00	CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CNCIn the Money	$5.80In the Money	$6.10In 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	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CNCIn the Money	$4.70In the Money	$5.00In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$53.00	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	12Out of the Money
CNCIn the Money	$3.80In the Money	$4.60In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
CNCIn the Money	$2.95In the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$55.00	CNCNear the Money	$0.10Near the Money	$0.15Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
CNCIn the Money	$2.05In the Money	$2.20In the Money	$2.40In the Money	$-3.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$56.00	CNCNear the Money	$0.20Near the Money	$0.30Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	41Near the Money
CNCUnderlying issue's last price	$1.30Underlying issue's last price	$1.45Underlying issue's last price	$1.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$57.00Underlying issue's last price	CNCUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.53Underlying issue's last price	$-0.27Underlying issue's last price	11Underlying issue's last price	69Underlying issue's last price
CNCNear the Money	$0.75Near the Money	$0.90Near the Money	$0.78Near the Money	$0.00Near the Money	116Near the Money	10Near the Money	Filter Table By Strike Price of$58.00	CNCIn the Money	$0.90In the Money	$1.00In the Money	$0.90In the Money	$-0.43In the Money	57In the Money	52In the Money
CNCNear the Money	$0.40Near the Money	$0.50Near the Money	$0.44Near the Money	$-0.73Near the Money	122Near the Money	5Near the Money	Filter Table By Strike Price of$59.00	CNCIn the Money	$1.50In the Money	$1.65In the Money	$1.60In the Money	$-0.38In the Money	1In the Money	94In the Money
CNCNear the Money	$0.20Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.03Near the Money	9Near the Money	127Near the Money	Filter Table By Strike Price of$60.00	CNCIn the Money	$2.30In the Money	$2.45In the Money	$2.42In the Money	$0.10In the Money	20In the Money	58In the Money
CNCOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	8Out of the Money	65Out of the Money	Filter Table By Strike Price of$61.00	CNCIn the Money	$3.20In the Money	$3.40In the Money	$3.68In the Money	$0.00In the Money	---In the Money	44In the Money
CNCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	20Out of the Money	102Out of the Money	Filter Table By Strike Price of$62.00	CNCIn the Money	$4.10In the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	55In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$63.00	CNCIn the Money	$5.10In the Money	$5.40In the Money	$5.65In the Money	$0.00In the Money	---In the Money	18In 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	47Out of the Money	Filter Table By Strike Price of$64.00	CNCIn the Money	$6.10In the Money	$6.40In the Money	$6.67In the Money	$0.00In the Money	---In the Money	27In the Money
CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$65.00	CNCIn the Money	$7.00In the Money	$7.30In the Money	$4.40In the Money	$0.00In the Money	---In the Money	92In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$66.00	CNCIn the Money	$8.10In the Money	$8.40In the Money	$5.03In the Money	$0.00In the Money	---In the Money	6In the Money
CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$67.00	CNCIn the Money	$9.10In the Money	$9.40In the Money	$6.47In the Money	$0.00In the Money	---In the Money	8In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$9.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$69.00	CNCIn the Money	$10.70In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$12.10In the Money	$12.60In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$12.80In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out 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$72.00	CNCIn the Money	$13.80In the Money	$14.40In the Money	$12.40In the Money	$0.00In the Money	---In the Money	6In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$73.00	CNCIn the Money	$14.70In 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	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$74.00	CNCIn the Money	$15.90In the Money	$16.90In the Money	$16.39In 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	7Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$17.10In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$17.90In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$18.70In 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	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$20.00In the Money	$20.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$79.00	CNCIn the Money	$20.30In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$21.90In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$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$81.00	CNCIn the Money	$22.30In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	$23.20In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$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$83.00	CNCIn the Money	$23.70In the Money	$26.00In 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	$0.00Out 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	$24.10In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$25.70In the Money	$29.10In 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	3Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$30.10In the Money	$34.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	$35.10In the Money	$39.10In 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	$0.00Out 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	$40.50In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$105.00	CNCIn the Money	$45.40In the Money	$48.70In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)