Free Trial

Centene (CNC) Options Chain & Prices

$69.62
-0.88 (-1.25%)
(As of 12:03 PM ET)

CNC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$58.00$0.023Put111010
(+0)
116.68%
(+6.91%)
-0.0113522
5/31/2024$60.00$0.030Put39 - 391
(+0)
102.16%
(+4.52%)
-0.01594911
5/31/2024$61.00$0.035Put10615663
(+0)
94.96%
(+3.33%)
-0.01925516
5/31/2024$62.00$0.040Put20 - 203
(+0)
87.79%
(+2.12%)
-0.0235965
5/31/2024$63.00$0.048Put13611412146
(+0)
80.64%
(+0.91%)
-0.02944113
5/31/2024$64.00$0.057Put6665 - 107
(+76)
73.50%
(-0.31%)
-0.03753711
5/31/2024$65.00$0.071Put35229624
(+63)
66.36%
(-1.54%)
-0.0491669
5/31/2024$66.00$0.090Put645311052
(+3)
59.24%
(-2.76%)
-0.06664835
5/31/2024$67.00$0.121Put2010613
(+9)
52.15%
(-3.93%)
-0.0944725
5/31/2024$67.00$3.591Call10371
(+0)
52.15%
(-3.92%)
0.9051574
5/31/2024$68.00$0.173Put11 - 1
(+0)
45.25%
(-4.89%)
-0.142171
5/31/2024$68.00$2.643Call2 - 23
(+0)
45.25%
(-4.89%)
0.857512
5/31/2024$69.00$0.276Put8642837129
(+0)
39.02%
(-5.20%)
-0.23070739
5/31/2024$69.00$1.748Call514471
(+0)
39.02%
(-5.20%)
0.76912118
5/31/2024$70.00$0.520Put4,897801116
(+3)
35.08%
(-3.27%)
-0.394639245
5/31/2024$70.00$0.991Call10783240
(+0)
35.08%
(-3.27%)
0.60579815
5/31/2024$71.00$1.055Put538 - 633
(+25)
36.20%
(+3.42%)
-0.60468715
5/31/2024$71.00$0.525Call209192165
(+5)
36.20%
(+3.42%)
0.39678310
5/31/2024$72.00$1.843Put20632510
(+498)
41.24%
(+12.79%)
-0.75350911
5/31/2024$72.00$0.313Call2241420820
(+1)
41.24%
(+12.79%)
0.2486298
5/31/2024$73.00$2.743Put4,806314804
(+4523)
47.40%
(+19.68%)
-0.837504224
5/31/2024$73.00$0.211Call52312
(+4)
47.40%
(+19.68%)
0.164813
5/31/2024$74.00$3.686Put28262541
(-14)
53.65%
(+22.65%)
-0.8863164
5/31/2024$75.00$4.651Put2112054
(-2777)
59.75%
(+23.99%)
-0.9167382
5/31/2024$77.00$0.076Call2 - 223
(+0)
71.27%
(+25.63%)
0.0510661
5/31/2024$78.00$0.063Call2 - 2215
(-32)
76.70%
(+26.33%)
0.0409162
5/31/2024$79.00$0.053Call9 - 277
(+0)
81.94%
(+27.01%)
0.0333742
5/31/2024$80.00$0.045Call12 - 1259
(+0)
86.99%
(+27.67%)
0.0276225
5/31/2024$81.00$0.039Call39 - 3919
(+0)
91.88%
(+28.33%)
0.0231516
5/31/2024$82.00$0.034Call55 - 509
(+6)
96.61%
(+28.97%)
0.01961111
5/31/2024$83.00$0.030Call21 - 194
(+4)
101.20%
(+29.61%)
0.0167656
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:CNC) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners