Stocks Options

LAST PRICE
60.1500
TODAY'S CHANGE (%)
Trending Down-2.3700 (-3.7908%)

Bid / Lots
60.1800/ 1
Ask / Lots
62.0000/ 1
Open / Previous Close
62.8400 / 62.5200
Day Range
Low 60.1400
High 62.8400
52 Week Range
Low 59.7700
High 81.4150
Volume
6,328,533
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 29.554

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	$23.20In 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	$22.00In the Money	$24.80In 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	$19.20In the Money	$22.20In 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	$16.30In the Money	$18.40In 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	$14.30In the Money	$17.30In 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	$11.20In the Money	$14.70In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
CNCIn the Money	$10.10In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	94Out of the Money
CNCIn the Money	$8.20In the Money	$11.30In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CNCIn the Money	$6.90In the Money	$10.30In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$7.30In the Money	$9.80In 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	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CNCIn the Money	$5.90In the Money	$7.90In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$5.30In the Money	$6.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CNCIn the Money	$4.90In the Money	$5.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	384Out of the Money
CNCIn the Money	$4.10In the Money	$5.00In 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	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	1Out of the Money	780Out of the Money
CNCIn the Money	$2.20In the Money	$3.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
CNCIn the Money	$2.80In the Money	$2.95In the Money	$3.00In the Money	$-2.00In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$57.50	CNCNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.02Near the Money	71Near the Money	196Near the Money
CNCIn the Money	$2.35In the Money	$2.55In 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	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$0.10Near the Money	5Near the Money	581Near the Money
CNCIn the Money	$1.60In the Money	$1.75In the Money	$2.90In the Money	$-1.02In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$59.00	CNCNear the Money	$0.45Near the Money	$0.55Near the Money	$0.35Near the Money	$0.24Near the Money	6Near the Money	48Near the Money
CNCUnderlying issue's last price	$1.05Underlying issue's last price	$1.15Underlying issue's last price	$1.15Underlying issue's last price	$-1.50Underlying issue's last price	83Underlying issue's last price	433Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	CNCUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.80Underlying issue's last price	$0.50Underlying issue's last price	247Underlying issue's last price	512Underlying issue's last price
CNCNear the Money	$0.65Near the Money	$0.70Near the Money	$0.70Near the Money	$-1.17Near the Money	83Near the Money	349Near the Money	Filter Table By Strike Price of$61.00	CNCIn the Money	$1.45In the Money	$1.55In the Money	$1.30In the Money	$0.75In the Money	71In the Money	1,457In the Money
CNCNear the Money	$0.35Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.95Near the Money	619Near the Money	739Near the Money	Filter Table By Strike Price of$62.00	CNCIn the Money	$2.15In the Money	$2.25In the Money	$2.00In the Money	$1.10In the Money	247In the Money	512In the Money
CNCNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.80Near the Money	453Near the Money	1,665Near the Money	Filter Table By Strike Price of$62.50	CNCIn the Money	$2.50In the Money	$2.65In the Money	$2.10In the Money	$0.95In the Money	33In the Money	880In the Money
CNCNear the Money	$0.15Near the Money	$0.25Near the Money	$0.19Near the Money	$-0.71Near the Money	122Near the Money	464Near the Money	Filter Table By Strike Price of$63.00	CNCIn the Money	$2.90In the Money	$3.10In the Money	$1.65In the Money	$0.20In the Money	2In the Money	386In the Money
CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.39Out of the Money	157Out of the Money	2,868Out of the Money	Filter Table By Strike Price of$64.00	CNCIn the Money	$3.80In the Money	$4.00In the Money	$2.25In the Money	$0.00In the Money	---In the Money	1,165In the Money
CNCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.27Out of the Money	609Out of the Money	4,327Out of the Money	Filter Table By Strike Price of$65.00	CNCIn the Money	$3.50In the Money	$5.00In the Money	$4.30In the Money	$1.95In the Money	11In the Money	7,594In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	20Out of the Money	2,306Out of the Money	Filter Table By Strike Price of$66.00	CNCIn the Money	$5.60In the Money	$6.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	147In the Money
CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	2,347Out of the Money	Filter Table By Strike Price of$67.00	CNCIn the Money	$6.50In the Money	$7.00In the Money	$2.40In the Money	$0.00In the Money	---In the Money	95In the Money
CNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	36Out of the Money	8,241Out of the Money	Filter Table By Strike Price of$67.50	CNCIn the Money	$7.20In the Money	$7.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2,650In the Money
CNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.09Out 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	$7.60In the Money	$8.00In the Money	$7.67In the Money	$2.04In the Money	4In the Money	47In the Money
CNCOut of the Money	---Out of the Money	$1.00Out 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	$8.60In the Money	$9.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	14In the Money
CNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	52Out of the Money	6,917Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$9.60In the Money	$10.00In the Money	$9.24In the Money	$1.94In the Money	6In the Money	411In the Money
CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	6Out of the Money	347Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$9.10In the Money	$12.10In 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	$10.30In the Money	$13.30In the Money	$8.18In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,677Out of the Money	Filter Table By Strike Price of$72.50	CNCIn the Money	$12.10In the Money	$12.50In the Money	$10.15In the Money	$0.00In the Money	---In the Money	540In the Money
CNCOut of the Money	---Out of the Money	$0.95Out 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	$11.10In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.95Out 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	$12.00In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	6,805Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$14.60In the Money	$15.00In the Money	$14.17In the Money	$1.37In the Money	1In the Money	21In 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$76.00	CNCIn the Money	$13.90In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.15Out 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	$17.00In the Money	$18.60In 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	$18.10In 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	$0.05Out 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	$18.10In the Money	$21.10In 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	$19.00In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	4,282Out of the Money	Filter Table By Strike Price of$82.50	CNCIn the Money	$20.20In the Money	$22.80In 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	$21.70In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.05Out 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	$23.90In the Money	$26.70In 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	$25.30In the Money	$29.30In the Money	$12.20In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$0.75Out 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	$27.70In 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	$0.05Out 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	$32.70In the Money	$36.80In the Money	$16.80In 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	17Out of the Money	Filter Table By Strike Price of$100.00	CNCIn the Money	$37.70In the Money	$41.80In 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	$0.05Out 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	$42.80In the Money	$46.80In 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	$0.58Out 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	$47.70In the Money	$51.80In 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	$0.35Out 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	$52.70In the Money	$56.80In 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	$0.05Out 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	$57.70In the Money	$61.80In 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)