Stocks Options

LAST PRICE
64.8000
TODAY'S CHANGE (%)
Trending Up0.9800 (1.5356%)

Bid / Lots
62.9600/ 5
Ask / Lots
64.7900/ 1
Open / Previous Close
63.4800 / 63.8200
Day Range
Low 62.9300
High 64.8850
52 Week Range
Low 59.7700
High 81.4150
Volume
6,195,728
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 29.420

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CNCIn the Money	$17.80In the Money	$20.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CNCIn the Money	$14.80In the Money	$17.00In 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	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CNCIn the Money	$15.30In the Money	$16.70In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CNCIn the Money	$14.20In the Money	$15.60In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CNCIn the Money	$11.80In 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$51.00	CNCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CNCIn the Money	$10.80In the Money	$13.00In 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	$1.30Out 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	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	CNCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CNCIn the Money	$10.40In the Money	$11.10In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	42Out of the Money
CNCIn the Money	$9.40In the Money	$11.70In the Money	$8.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$55.00	CNCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	31Out of the Money	270Out of the Money
CNCIn the Money	$8.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	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	23Out of the Money
CNCIn the Money	$6.70In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	CNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.10Out of the Money	7Out of the Money	68Out of the Money
CNCIn the Money	$6.10In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	CNCOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
CNCIn the Money	$5.80In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	CNCOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.36Out of the Money	$-0.19Out of the Money	72Out of the Money	181Out of the Money
CNCIn the Money	$3.70In the Money	$6.60In the Money	$5.26In the Money	$0.86In the Money	5In the Money	99In the Money	Filter Table By Strike Price of$60.00	CNCOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$0.02Out of the Money	39Out of the Money	1,239Out of the Money
CNCIn the Money	$4.30In the Money	$6.60In the Money	$4.50In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$61.00	CNCOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.03Out of the Money	41Out of the Money	145Out of the Money
CNCIn the Money	$3.50In the Money	$5.00In the Money	$3.80In the Money	$0.70In the Money	9In the Money	177In the Money	Filter Table By Strike Price of$62.00	CNCNear the Money	$0.30Near the Money	$1.40Near the Money	$1.20Near the Money	$0.12Near the Money	6Near the Money	352Near the Money
CNCIn the Money	$2.95In the Money	$3.90In the Money	$2.38In the Money	$-0.17In the Money	6In the Money	797In the Money	Filter Table By Strike Price of$63.00	CNCNear the Money	$0.15Near the Money	$1.45Near the Money	$1.50Near the Money	$0.20Near the Money	128Near the Money	122Near the Money
CNCUnderlying issue's last price	$2.35Underlying issue's last price	$3.20Underlying issue's last price	$2.53Underlying issue's last price	$0.51Underlying issue's last price	23Underlying issue's last price	744Underlying issue's last price	Filter Table By Strike Price of$64.00Underlying issue's last price	CNCUnderlying issue's last price	$1.20Underlying issue's last price	$1.80Underlying issue's last price	$1.85Underlying issue's last price	$0.07Underlying issue's last price	94Underlying issue's last price	740Underlying issue's last price
CNCNear the Money	$1.85Near the Money	$2.40Near the Money	$2.00Near the Money	$0.40Near the Money	634Near the Money	2,455Near the Money	Filter Table By Strike Price of$65.00	CNCIn the Money	$1.50In the Money	$2.30In the Money	$2.60In the Money	$0.14In the Money	39In the Money	280In the Money
CNCNear the Money	$1.45Near the Money	$1.60Near the Money	$1.52Near the Money	$0.26Near the Money	496Near the Money	6,319Near the Money	Filter Table By Strike Price of$66.00	CNCIn the Money	$2.55In the Money	$3.80In the Money	$2.92In the Money	$-1.54In the Money	1In the Money	7In the Money
CNCNear the Money	$1.10Near the Money	$1.95Near the Money	$1.30Near the Money	$0.40Near the Money	37Near the Money	336Near the Money	Filter Table By Strike Price of$67.00	CNCIn the Money	$3.20In the Money	$3.60In the Money	$3.60In the Money	$-0.80In the Money	1In the Money	41In the Money
CNCOut of the Money	$0.35Out of the Money	$1.60Out of the Money	$0.99Out of the Money	$0.21Out of the Money	11Out of the Money	121Out of the Money	Filter Table By Strike Price of$68.00	CNCIn the Money	$3.40In the Money	$4.40In the Money	$5.20In the Money	$0.00In the Money	---In the Money	14In the Money
CNCOut of the Money	$0.65Out of the Money	$1.40Out of the Money	$0.75Out of the Money	$-0.15Out of the Money	22Out of the Money	119Out of the Money	Filter Table By Strike Price of$69.00	CNCIn the Money	$3.30In the Money	$6.00In the Money	$5.53In the Money	$0.00In the Money	---In the Money	7In the Money
CNCOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.19Out of the Money	40Out of the Money	228Out of the Money	Filter Table By Strike Price of$70.00	CNCIn the Money	$3.90In the Money	$6.00In the Money	$2.90In the Money	$0.00In the Money	---In the Money	5In the Money
CNCOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.09Out of the Money	2Out of the Money	234Out of the Money	Filter Table By Strike Price of$71.00	CNCIn the Money	$4.80In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$72.00	CNCIn the Money	$5.50In the Money	$7.90In the Money	$7.88In the Money	$-1.95In the Money	1In the Money	2In the Money
CNCOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$73.00	CNCIn the Money	$8.00In the Money	$8.80In the Money	$10.20In the Money	$0.00In the Money	---In the Money	38In the Money
CNCOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.05Out of the Money	7Out of the Money	33Out of the Money	Filter Table By Strike Price of$74.00	CNCIn the Money	$7.60In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	49Out of the Money	Filter Table By Strike Price of$75.00	CNCIn the Money	$8.50In the Money	$10.90In the Money	$13.03In the Money	$0.00In the Money	---In the Money	1In the Money
CNCOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$76.00	CNCIn the Money	$9.40In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.03Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$77.00	CNCIn the Money	$11.70In the Money	$12.70In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$78.00	CNCIn the Money	$12.50In 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	$0.55Out 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	$12.50In 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	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$80.00	CNCIn the Money	$14.30In the Money	$17.30In the Money	$8.70In 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	10Out of the Money	Filter Table By Strike Price of$81.00	CNCIn the Money	$15.60In the Money	$17.00In the Money	$12.70In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	783Out of the Money	Filter Table By Strike Price of$82.00	CNCIn the Money	$15.60In the Money	$19.30In 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	132Out of the Money	Filter Table By Strike Price of$83.00	CNCIn the Money	$16.60In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$84.00	CNCIn the Money	$17.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$85.00	CNCIn the Money	$18.90In the Money	$21.30In 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	105Out of the Money	Filter Table By Strike Price of$86.00	CNCIn the Money	$19.50In the Money	$22.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	CNCIn the Money	$23.90In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.30Out 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$95.00	CNCIn the Money	$28.30In the Money	$32.20In 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	$0.00Out 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	$33.90In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$105.00	CNCIn the Money	$38.30In the Money	$41.50In 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 08, 2024)

Put Options (expires Friday November 08, 2024)