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 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	$12.70In 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	$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	$11.30In the Money	$13.20In 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	$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	$12.40In the Money	$10.40In the Money	$10.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$47.00	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	$9.30In 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	$8.20In 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$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	$7.00In the Money	$8.50In 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	$1.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CNCIn the Money	$6.20In the Money	$7.70In 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	$3.50In 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$52.00	CNCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
CNCIn the Money	$3.70In the Money	$5.70In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	11Out of the Money
CNCIn the Money	$2.40In the Money	$4.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	37Out of the Money	4Out of the Money
CNCIn the Money	$2.20In the Money	$2.80In 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	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.16Near the Money	13Near the Money	35Near the Money
CNCIn the Money	$1.05In the Money	$2.00In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	CNCNear the Money	$0.40Near the Money	$0.50Near the Money	$0.47Near the Money	$0.25Near the Money	1Near the Money	40Near the Money
CNCUnderlying issue's last price	$1.25Underlying issue's last price	$1.35Underlying issue's last price	$1.40Underlying issue's last price	$-0.30Underlying issue's last price	3Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$57.00Underlying issue's last price	CNCUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$0.80Underlying issue's last price	$0.52Underlying issue's last price	7Underlying issue's last price	63Underlying issue's last price
CNCNear the Money	$0.70Near the Money	$0.85Near the Money	$0.78Near the Money	$0.78Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$58.00	CNCIn the Money	$1.25In the Money	$1.35In the Money	$1.33In the Money	$0.68In the Money	19In the Money	34In the Money
CNCNear the Money	$0.40Near the Money	$0.50Near the Money	$1.17Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$59.00	CNCIn the Money	$1.65In the Money	$2.85In the Money	$1.98In the Money	$0.93In the Money	34In the Money	100In the Money
CNCNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.80Near the Money	17Near the Money	113Near the Money	Filter Table By Strike Price of$60.00	CNCIn the Money	$2.70In the Money	$2.95In the Money	$2.32In the Money	$0.00In the Money	---In the Money	58In the Money
CNCOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	20Out of the Money	47Out of the Money	Filter Table By Strike Price of$61.00	CNCIn the Money	$3.60In the Money	$4.10In the Money	$3.68In the Money	$1.02In the Money	36In the Money	37In the Money
CNCOut of the Money	$0.05Out of the Money	$1.15Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	3Out of the Money	102Out of the Money	Filter Table By Strike Price of$62.00	CNCIn the Money	$4.50In the Money	$5.00In the Money	$4.60In the Money	$1.52In the Money	10In the Money	56In the Money
CNCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$63.00	CNCIn the Money	$5.50In the Money	$7.70In the Money	$5.65In the Money	$1.60In the Money	2In the Money	18In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	3Out of the Money	47Out of the Money	Filter Table By Strike Price of$64.00	CNCIn the Money	$6.40In the Money	$8.00In the Money	$6.67In the Money	$2.04In the Money	12In the Money	37In 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	249Out of the Money	Filter Table By Strike Price of$65.00	CNCIn the Money	$7.40In the Money	$8.90In the Money	$4.40In the Money	$0.00In the Money	---In the Money	92In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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	$8.30In the Money	$9.20In the Money	$5.03In the Money	$0.00In the Money	---In the Money	6In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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	$9.30In the Money	$11.00In the Money	$6.47In the Money	$0.00In the Money	---In the Money	8In the Money
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	81Out of the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$9.80In the Money	$10.80In 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	$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	$11.40In the Money	$11.80In 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	279Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$12.40In the Money	$13.50In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In the Money
CNCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	34Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$13.30In the Money	$14.60In 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	$0.05Out 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	$14.30In the Money	$16.70In 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	$15.20In 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	$0.75Out 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	$14.70In the Money	$17.80In the Money	$16.39In the Money	$0.77In the Money	1In 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	7Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$17.30In the Money	$18.80In 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	$0.33Out 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	$18.20In the Money	$19.10In 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	228Out of the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$17.90In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.35Out 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	$20.30In the Money	$20.90In 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	$20.70In 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	$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	$21.30In 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	$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$81.00	CNCIn the Money	$21.80In the Money	$23.80In 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	$0.14Out 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	$24.20In the Money	$24.90In 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$83.00	CNCIn the Money	$24.50In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out 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	$24.80In 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	4Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$26.60In the Money	$28.20In 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	3Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$31.30In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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	$35.50In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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$100.00	CNCIn the Money	$40.50In the Money	$44.40In 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	$0.05Out 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	$49.30In 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)