Stocks Options

LAST PRICE
60.7500
TODAY'S CHANGE (%)
Trending Up0.6000 (0.9975%)

Bid / Lots
60.8200/ 1
Ask / Lots
61.0900/ 1
Open / Previous Close
61.4200 / 60.1500
Day Range
Low 60.7300
High 62.2400
52 Week Range
Low 59.7700
High 81.4150
Volume
5,376,708
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 29.558

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	$24.60In the Money	$27.30In 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	$22.60In the Money	$25.30In 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	$20.10In the Money	$22.70In 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	$16.60In the Money	$19.20In 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	$14.40In the Money	$16.80In 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	$12.10In the Money	$15.20In 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	$9.10In the Money	$11.20In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
CNCIn the Money	$9.10In the Money	$10.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CNCIn the Money	$7.30In 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$52.00	CNCOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$7.40In the Money	$9.20In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CNCIn the Money	$7.60In the Money	$8.20In the Money	$9.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$53.00	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	$5.20In the Money	$7.40In 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	44Out of the Money
CNCIn the Money	$5.60In the Money	$6.20In the Money	$7.30In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$55.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	80Out of the Money	377Out of the Money
CNCIn the Money	$4.00In the Money	$5.20In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	779Out of the Money
CNCIn the Money	$3.50In the Money	$4.30In the Money	$7.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.00	CNCOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CNCIn the Money	$3.10In the Money	$3.90In the Money	$3.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$57.50	CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	22Out of the Money	239Out of the Money
CNCIn the Money	$2.05In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	CNCNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	3Near the Money	582Near the Money
CNCIn the Money	$1.45In the Money	$2.30In the Money	$2.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$59.00	CNCNear the Money	$0.20Near the Money	$0.30Near the Money	$0.15Near the Money	$-0.20Near the Money	5Near the Money	52Near the Money
CNCUnderlying issue's last price	$1.15Underlying issue's last price	$1.45Underlying issue's last price	$1.57Underlying issue's last price	$0.42Underlying issue's last price	43Underlying issue's last price	394Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	CNCUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.50Underlying issue's last price	$-0.30Underlying issue's last price	29Underlying issue's last price	560Underlying issue's last price
CNCNear the Money	$0.75Near the Money	$0.90Near the Money	$1.45Near the Money	$0.75Near the Money	74Near the Money	388Near the Money	Filter Table By Strike Price of$61.00	CNCIn the Money	$0.90In the Money	$1.05In the Money	$0.82In the Money	$-0.48In the Money	22In the Money	1,455In the Money
CNCNear the Money	$0.35Near the Money	$0.50Near the Money	$0.65Near the Money	$0.25Near the Money	154Near the Money	746Near the Money	Filter Table By Strike Price of$62.00	CNCIn the Money	$1.50In the Money	$2.50In the Money	$1.37In the Money	$-0.63In the Money	25In the Money	467In the Money
CNCNear the Money	$0.25Near the Money	$0.35Near the Money	$0.42Near the Money	$0.12Near the Money	125Near the Money	1,675Near the Money	Filter Table By Strike Price of$62.50	CNCIn the Money	$1.85In the Money	$2.65In the Money	$2.10In the Money	$0.00In the Money	---In the Money	854In the Money
CNCNear the Money	$0.15Near the Money	$0.25Near the Money	$0.29Near the Money	$0.10Near the Money	39Near the Money	491Near the Money	Filter Table By Strike Price of$63.00	CNCIn the Money	$2.25In the Money	$4.40In the Money	$2.16In the Money	$0.51In the Money	15In the Money	387In the Money
CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.10Out of the Money	169Out of the Money	2,830Out of the Money	Filter Table By Strike Price of$64.00	CNCIn the Money	$3.00In the Money	$4.30In the Money	$2.55In the Money	$0.30In the Money	20In the Money	1,165In the Money
CNCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	160Out of the Money	3,926Out of the Money	Filter Table By Strike Price of$65.00	CNCIn the Money	$4.00In the Money	$5.50In the Money	$3.50In the Money	$-0.80In the Money	42In the Money	7,594In the Money
CNCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	36Out of the Money	2,309Out of the Money	Filter Table By Strike Price of$66.00	CNCIn the Money	$4.80In the Money	$5.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	147In 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	2,350Out of the Money	Filter Table By Strike Price of$67.00	CNCIn the Money	$5.90In the Money	$7.50In the Money	$2.40In the Money	$0.00In the Money	---In the Money	95In 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	1Out of the Money	8,242Out of the Money	Filter Table By Strike Price of$67.50	CNCIn the Money	$6.50In the Money	$7.40In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2,601In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	636Out of the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$6.90In the Money	$8.40In the Money	$7.67In the Money	$0.00In the Money	---In the Money	49In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$69.00	CNCIn the Money	$7.50In the Money	$9.50In the Money	$6.70In the Money	$0.00In the Money	---In the Money	14In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	7Out of the Money	6,899Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$9.00In the Money	$9.60In the Money	$8.25In the Money	$-0.99In the Money	1In the Money	407In the Money
CNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$9.20In the Money	$11.20In the Money	$3.80In 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	84Out of the Money	Filter Table By Strike Price of$72.00	CNCIn the Money	$9.50In the Money	$11.40In the Money	$8.18In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	2,677Out of the Money	Filter Table By Strike Price of$72.50	CNCIn the Money	$11.60In the Money	$13.40In the Money	$10.15In the Money	$0.00In the Money	---In the Money	540In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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	$10.40In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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	$11.60In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.55Out 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	$13.80In the Money	$15.20In the Money	$14.17In the Money	$0.00In the Money	---In the Money	17In 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$76.00	CNCIn the Money	$13.50In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.15Out 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	$16.40In the Money	$18.70In the Money	$15.00In the Money	$0.00In the Money	---In the Money	33In 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$79.00	CNCIn the Money	$16.60In the Money	$19.00In 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	$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	$17.60In the Money	$20.00In the Money	$13.00In 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	$18.40In 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	$0.05Out 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	$20.10In the Money	$22.40In the Money	$10.00In 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	$21.30In the Money	$23.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$22.30In the Money	$24.90In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.60Out 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	$24.60In the Money	$27.90In the Money	$12.20In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.25Out 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	$27.20In the Money	$30.40In the Money	$17.40In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.25Out 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	$32.40In the Money	$35.20In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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	$37.80In the Money	$40.30In 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	$0.05Out 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	$42.00In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out 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	$47.00In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out 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	$52.10In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out 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	$57.10In the Money	$60.40In 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)