Free Trial

Centene (CNC) Options Chain & Prices

Centene logo
$25.20 -0.70 (-2.68%)
Closing price 08/6/2025 03:59 PM Eastern
Extended Trading
$25.38 +0.18 (+0.73%)
As of 04:08 AM 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
8/8/2025$22.00$0.005Put5 - 511
(+0)
80.90%
(-3.86%)
-0.0099461
8/8/2025$23.00$2.288Call10 - 106
(+0)
66.15%
(-6.52%)
0.9737862
8/8/2025$23.50$1.798Call11652
(+1)
58.95%
(-7.85%)
0.9533943
8/8/2025$24.00$0.040Put4 - - 663
(+20)
52.13%
(-9.03%)
-0.0889812
8/8/2025$24.00$1.288Call208838
(+4)
51.76%
(-9.40%)
0.90806115
8/8/2025$24.50$0.085Put25511558331
(+175)
46.34%
(-9.61%)
-0.18028360
8/8/2025$25.00$0.205Put912728673
(+34)
43.38%
(-8.22%)
-0.36392738
8/8/2025$25.00$0.481Call29317450124
(+18)
43.38%
(-8.22%)
0.6391266
8/8/2025$25.50$0.468Put1081823537
(+134)
45.37%
(-3.57%)
-0.60158531
8/8/2025$25.50$0.242Call4439315393
(+16)
45.37%
(-3.57%)
0.40493876
8/8/2025$26.00$0.858Put1313891155
(-15)
51.01%
(+2.05%)
-0.77180827
8/8/2025$26.00$0.129Call54951383514
(+28)
51.01%
(+0.05%)
0.23631573
8/8/2025$26.50$1.308Put311510398
(+92)
57.86%
(+6.20%)
-0.86545614
8/8/2025$26.50$0.077Call59922472
(-72)
57.86%
(+6.20%)
0.14273229
8/8/2025$27.00$1.783Put97455647
(-6)
64.90%
(+8.89%)
-0.91639936
8/8/2025$27.00$0.050Call8563111971950
(+1096)
64.90%
(+8.89%)
0.09136556
8/8/2025$27.50$2.269Put51 - 869
(-3)
71.81%
(+10.74%)
-0.9456532
8/8/2025$27.50$0.034Call89 - 27604
(+17)
71.81%
(+10.74%)
0.06163311
8/8/2025$28.00$2.791Put1 - - 484
(+1)
78.94%
(+12.60%)
-0.9643191
8/8/2025$28.00$0.025Call118 - 771
(+36)
78.50%
(+12.16%)
0.0434198
8/8/2025$28.50$0.019Call741664
(-4)
84.97%
(+13.35%)
0.031694
8/8/2025$29.00$3.753Put8 - 1227
(-6)
91.20%
(+14.39%)
-0.981914
8/8/2025$29.00$0.014Call6 - - 962
(-14)
91.20%
(+14.39%)
0.0238112
8/8/2025$29.50$4.280Put1 - - 19
(+0)
97.64%
(+15.75%)
-0.9871961
8/8/2025$29.50$0.011Call12 - - 386
(+0)
97.64%
(+15.75%)
0.0180092
8/8/2025$30.00$4.749Put10 - - 53
(-64)
103.05%
(+16.22%)
-0.9903064
8/8/2025$30.00$0.009Call20 - - 683
(+1)
103.05%
(+16.22%)
0.014411
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CNC) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners