Free Trial

Centene (CNC) Options Chain & Prices

Centene logo
$56.42 -1.65 (-2.83%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$56.74 +0.32 (+0.56%)
As of 05/23/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CNC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$48.00$0.070Put5 - 56
(+0)
65.59%
(-0.25%)
-0.0345955
5/30/2025$49.00$0.095Put11 - 1
(-1)
62.12%
(-0.37%)
-0.046981
5/30/2025$50.00$0.130Put2 - 118
(+2)
58.73%
(-0.46%)
-0.0643342
5/30/2025$51.00$0.180Put14 - 14
(+1)
55.44%
(-0.49%)
-0.0888075
5/30/2025$52.00$0.254Put2,018 - - 84
(+34)
52.28%
(-0.46%)
-0.12340918
5/30/2025$53.00$0.363Put280262136
(+21)
49.32%
(-0.30%)
-0.17208853
5/30/2025$53.00$3.799Call10 - 70
(+0)
49.32%
(-0.30%)
0.8283298
5/30/2025$54.00$0.526Put2133113218
(+8)
46.65%
(+0.03%)
-0.23930257
5/30/2025$55.00$0.770Put841254714
(+0)
44.40%
(+0.61%)
-0.32841131
5/30/2025$55.00$2.206Call301264
(+0)
44.40%
(+0.61%)
0.67279214
5/30/2025$56.00$1.126Put4,1521,8731,1439
(+0)
42.76%
(+1.53%)
-0.437971207
5/30/2025$56.00$1.561Call462340
(+0)
42.76%
(+1.53%)
0.56390614
5/30/2025$57.00$1.620Put27511998108
(+5)
41.89%
(+2.82%)
-0.55815118
5/30/2025$57.00$1.053Call11559562
(+0)
41.89%
(+2.82%)
0.44453617
5/30/2025$58.00$2.258Put6736140
(+21)
41.86%
(+4.34%)
-0.67236416
5/30/2025$58.00$0.688Call2781153
(+8)
41.86%
(+4.34%)
0.3310058
5/30/2025$59.00$0.446Call4333628
(+15)
42.58%
(+5.84%)
0.23687613
5/30/2025$60.00$3.867Put21158
(+4)
43.87%
(+7.08%)
-0.8376332
5/30/2025$60.00$0.291Call92 - 66
(+6)
43.87%
(+7.08%)
0.1664614
5/30/2025$61.00$4.773Put21178
(-1)
45.55%
(+7.97%)
-0.8871812
5/30/2025$61.00$0.195Call1 - 125
(+6)
45.55%
(+7.97%)
0.116891
5/30/2025$62.00$0.134Call27 - 2795
(+3)
47.46%
(+8.58%)
0.0828494
5/30/2025$63.00$6.677Put3214
(+2)
49.50%
(+9.00%)
-0.9440122
5/30/2025$63.00$0.094Call1 - - 31
(+0)
49.50%
(+9.00%)
0.0595781
5/30/2025$64.00$7.653Put44 - 1
(+0)
51.62%
(+9.28%)
-0.9597091
5/30/2025$64.00$0.068Call1 - 1131
(+0)
51.62%
(+9.28%)
0.0435521
5/30/2025$65.00$0.050Call23 - 2371
(-9)
53.77%
(+9.49%)
0.03236712
5/30/2025$67.00$0.029Call1 - - 1
(+0)
58.06%
(+9.78%)
0.0187281
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CNC) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners