Stocks Options

LAST PRICE
57.4600
TODAY'S CHANGE (%)
Trending Down-1.2200 (-2.0791%)

Bid / Lots
57.4600/ 2
Ask / Lots
57.5700/ 2
Open / Previous Close
58.7000 / 58.6800
Day Range
Low 57.2500
High 59.2000
52 Week Range
Low 57.2500
High 81.4150
Volume
8,033,605
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 29.716

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$22.20In the Money	$23.10In 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	$0.05Out 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	$21.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$16.80In the Money	$18.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$42.50	CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$11.20In 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$45.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$9.60In the Money	$11.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CNCIn the Money	$6.90In the Money	$7.80In the Money	$14.97In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$50.00	CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	93Out of the Money
CNCIn the Money	$6.00In the Money	$8.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CNCIn the Money	$5.00In the Money	$7.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$4.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CNCIn the Money	$4.00In the Money	$6.20In the Money	$4.73In the Money	$-4.87In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$53.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	1Out of the Money
CNCIn the Money	$2.95In 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$54.00	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	45Out of the Money
CNCIn the Money	$1.70In the Money	$2.70In the Money	$2.45In the Money	$-4.85In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$55.00	CNCNear the Money	---Near the Money	$0.25Near the Money	$0.03Near the Money	$-0.02Near the Money	9Near the Money	357Near the Money
CNCIn the Money	$0.65In the Money	$1.75In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	CNCNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	778Near the Money
CNCUnderlying issue's last price	$0.05Underlying issue's last price	$0.60Underlying issue's last price	$7.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$57.00Underlying 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	$0.00Underlying issue's last price	1Underlying issue's last price	74Underlying issue's last price
CNCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.87Near the Money	3Near the Money	18Near the Money	Filter Table By Strike Price of$57.50	CNCIn the Money	---In the Money	$0.55In the Money	$0.05In the Money	$0.01In the Money	60In the Money	223In the Money
CNCNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-1.35Near the Money	5Near the Money	16Near the Money	Filter Table By Strike Price of$58.00	CNCIn the Money	$0.05In the Money	$1.00In the Money	$0.60In the Money	$0.32In the Money	4In the Money	556In the Money
CNCNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$-0.27Near the Money	3Near the Money	78Near the Money	Filter Table By Strike Price of$59.00	CNCIn the Money	$1.10In the Money	$2.40In the Money	$1.62In the Money	$1.32In the Money	5In the Money	56In the Money
CNCNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	11Near the Money	357Near the Money	Filter Table By Strike Price of$60.00	CNCIn the Money	$2.25In the Money	$2.95In the Money	$2.68In the Money	$1.13In the Money	174In the Money	523In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.18Out of the Money	2Out of the Money	366Out of the Money	Filter Table By Strike Price of$61.00	CNCIn the Money	$2.35In the Money	$3.70In the Money	$3.56In the Money	$1.50In the Money	27In the Money	1,463In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	761Out of the Money	Filter Table By Strike Price of$62.00	CNCIn the Money	$3.30In the Money	$4.70In the Money	$4.65In the Money	$1.67In the Money	8In the Money	195In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.07Out of the Money	2Out of the Money	1,598Out of the Money	Filter Table By Strike Price of$62.50	CNCIn the Money	$4.70In the Money	$5.30In the Money	$5.15In the Money	$1.20In the Money	98In the Money	601In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.02Out of the Money	4Out of the Money	489Out of the Money	Filter Table By Strike Price of$63.00	CNCIn the Money	$5.30In the Money	$6.00In the Money	$5.20In the Money	$1.61In the Money	5In the Money	377In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	3Out of the Money	2,843Out of the Money	Filter Table By Strike Price of$64.00	CNCIn the Money	$5.40In the Money	$7.80In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1,068In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	3,907Out of the Money	Filter Table By Strike Price of$65.00	CNCIn the Money	$7.20In the Money	$8.30In the Money	$7.20In the Money	$0.70In the Money	3In the Money	1,536In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	2,298Out of the Money	Filter Table By Strike Price of$66.00	CNCIn the Money	$7.80In the Money	$9.00In the Money	$7.80In the Money	$0.00In the Money	---In the Money	62In the Money
CNCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	2,347Out of the Money	Filter Table By Strike Price of$67.00	CNCIn the Money	$8.50In the Money	$10.00In the Money	$9.50In the Money	$0.00In the Money	---In the Money	89In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.33Out of the Money	50Out of the Money	8,240Out of the Money	Filter Table By Strike Price of$67.50	CNCIn the Money	$9.00In the Money	$10.50In the Money	$8.48In the Money	$0.00In the Money	---In the Money	212In 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	636Out of the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$9.50In the Money	$11.00In the Money	$9.39In 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	179Out of the Money	Filter Table By Strike Price of$69.00	CNCIn the Money	$10.30In the Money	$12.10In the Money	$6.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6,898Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$11.30In the Money	$13.20In the Money	$12.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$12.30In the Money	$14.70In the Money	$3.80In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$72.00	CNCIn the Money	$12.50In the Money	$16.50In the Money	$8.18In 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	2,676Out of the Money	Filter Table By Strike Price of$72.50	CNCIn the Money	$13.80In the Money	$15.60In the Money	$14.30In the Money	$0.00In the Money	---In the Money	4In the Money
CNCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	933Out of the Money	Filter Table By Strike Price of$73.00	CNCIn the Money	$13.70In 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	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$74.00	CNCIn the Money	$14.50In the Money	$18.20In the Money	$14.40In 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	6,806Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$16.30In the Money	$18.80In the Money	$14.20In the Money	$0.00In the Money	---In the Money	4In 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$76.00	CNCIn the Money	$17.30In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	652Out of the Money	Filter Table By Strike Price of$77.50	CNCIn the Money	$18.80In the Money	$21.20In the Money	$18.90In the Money	$0.00In the Money	---In the Money	31In 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$79.00	CNCIn the Money	$19.50In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,103Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$20.50In the Money	$23.90In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.35Out 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$81.00	CNCIn the Money	$22.30In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,282Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$23.00In the Money	$27.10In the Money	$10.00In 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$84.00	CNCIn the Money	$24.50In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$25.50In the Money	$29.60In the Money	$9.00In 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	414Out of the Money	Filter Table By Strike Price of$87.50	CNCIn the Money	$28.00In the Money	$32.10In the Money	$12.20In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$30.50In the Money	$34.60In the Money	$17.40In 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	142Out of the Money	Filter Table By Strike Price of$95.00	CNCIn the Money	$35.50In the Money	$39.60In the Money	$16.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$100.00	CNCIn the Money	$40.70In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.30Out 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	$45.50In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$110.00	CNCIn the Money	$50.50In the Money	$54.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$115.00	CNCIn the Money	$55.50In the Money	$59.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$120.00	CNCIn the Money	$60.50In the Money	$64.60In 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 15, 2024)

Put Options (expires Friday November 15, 2024)