Options Chain for CENTENE CORP DEL COM (CNC) - $63.00 as of 10/17/2024 8:29:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.10 | 20.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 50.00 | 12.10 | 14.20 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 55.00 | 8.30 | 10.50 | % | 0 | 0 | 0.53 | 0.91 | 0.02 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 56.00 | 7.40 | 8.40 | % | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 57.00 | 6.60 | 7.20 | % | 0 | 0 | 0.58 | 0.84 | 0.04 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 58.00 | 5.80 | 6.10 | % | 0 | 0 | 0.53 | 0.80 | 0.04 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 59.00 | 5.00 | 5.30 | % | 0 | 0 | 0.52 | 0.76 | 0.05 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 60.00 | 4.30 | 4.60 | % | 0 | 0 | 0.52 | 0.71 | 0.05 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 61.00 | 3.60 | 5.10 | % | 0 | 0 | 0.65 | 0.65 | 0.06 | -0.09 | 10/17/2024 3:59:48 PM EST | |||
| 62.00 | 3.00 | 3.30 | 3.20 | % | 3 | 0 | 0.50 | 0.59 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 63.00 | 2.55 | 2.70 | 2.55 | -3.75 | -59.53% | 56 | 10 | 0.50 | 0.53 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 64.00 | 2.05 | 2.20 | 2.00 | % | 2 | 0 | 0.49 | 0.47 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 65.00 | 1.60 | 1.75 | 1.65 | % | 5 | 0 | 0.48 | 0.40 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 66.00 | 1.25 | 1.40 | % | 0 | 0 | 0.48 | 0.34 | 0.06 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 67.00 | 0.95 | 1.10 | 0.91 | % | 69 | 0 | 0.47 | 0.29 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 68.00 | 0.70 | 0.85 | 0.75 | -2.75 | -78.58% | 19 | 1 | 0.47 | 0.24 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 69.00 | 0.50 | 2.30 | 0.60 | % | 14 | 0 | 0.46 | 0.19 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 70.00 | 0.40 | 0.55 | 0.45 | % | 10 | 0 | 0.48 | 0.15 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 71.00 | 0.30 | 0.40 | 1.75 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.12 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 72.00 | 0.20 | 0.35 | 0.25 | -1.10 | -81.49% | 1 | 101 | 0.48 | 0.10 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 73.00 | 0.15 | 0.30 | 0.22 | -0.63 | -74.12% | 25 | 24 | 0.49 | 0.08 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 74.00 | 0.10 | 0.25 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.06 | 0.02 | -0.03 | 9/27/2024 | 10/17/2024 3:59:48 PM EST |
| 75.00 | 0.10 | 0.20 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.05 | 0.02 | -0.02 | 10/2/2024 | 10/17/2024 3:59:48 PM EST |
| 76.00 | 0.00 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.03 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 77.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.02 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 78.00 | 0.00 | 0.75 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.01 | -0.01 | 9/24/2024 | 10/17/2024 3:59:48 PM EST |
| 79.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.01 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 208 | 1.15 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 81.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.01 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 82.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 83.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:48 PM EST |
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:48 PM EST |
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 87.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 88.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.15 | % | 5 | 0 | 1.02 | -0.01 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 55.00 | 0.25 | 0.40 | % | 0 | 0 | 0.54 | -0.09 | 0.02 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 56.00 | 0.40 | 0.55 | % | 0 | 0 | 0.55 | -0.12 | 0.03 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 57.00 | 0.55 | 0.70 | 0.67 | % | 1 | 0 | 0.53 | -0.16 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 58.00 | 0.70 | 0.85 | 0.78 | % | 4 | 0 | 0.53 | -0.20 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 59.00 | 0.95 | 1.10 | % | 0 | 0 | 0.52 | -0.24 | 0.05 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 60.00 | 1.20 | 1.35 | 1.30 | +1.05 | +420.00% | 6 | 2 | 0.51 | -0.29 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 61.00 | 1.50 | 1.70 | 1.72 | % | 1 | 0 | 0.50 | -0.35 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 62.00 | 1.90 | 2.05 | 1.98 | % | 3 | 0 | 0.50 | -0.41 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 63.00 | 2.35 | 2.55 | 2.50 | +2.20 | +733.34% | 1 | 37 | 0.50 | -0.47 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 64.00 | 2.85 | 3.10 | 2.93 | +2.13 | +266.25% | 2 | 1 | 0.49 | -0.53 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 65.00 | 3.40 | 3.70 | 3.10 | +2.19 | +240.66% | 2 | 1 | 0.48 | -0.60 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 66.00 | 2.90 | 4.30 | 5.00 | +4.55 | +1,011.12% | 5 | 5 | 0.35 | -0.66 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 67.00 | 4.30 | 6.40 | 4.83 | +3.53 | +271.54% | 104 | 3,746 | 0.38 | -0.71 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 68.00 | 5.50 | 5.80 | % | 0 | 0 | 0.47 | -0.76 | 0.05 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 69.00 | 6.30 | 6.60 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.81 | 0.05 | -0.06 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 70.00 | 7.20 | 7.50 | % | 0 | 0 | 0.47 | -0.85 | 0.04 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 71.00 | 8.10 | 8.40 | % | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 72.00 | 8.30 | 10.60 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.90 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 73.00 | 9.90 | 10.70 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.03 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 74.00 | 10.60 | 12.50 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.94 | 0.02 | -0.03 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 75.00 | 10.20 | 14.10 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.95 | 0.02 | -0.02 | 10/2/2024 | 10/17/2024 3:59:48 PM EST |
| 76.00 | 12.30 | 15.10 | % | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 77.00 | 12.10 | 16.00 | % | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 78.00 | 13.20 | 17.00 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 79.00 | 14.20 | 18.00 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 80.00 | 15.10 | 19.00 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 81.00 | 16.10 | 20.00 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 82.00 | 17.40 | 21.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 83.00 | 18.30 | 22.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 84.00 | 19.90 | 23.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 85.00 | 20.70 | 24.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 86.00 | 21.10 | 25.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 87.00 | 22.10 | 26.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 88.00 | 22.90 | 27.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 90.00 | 25.10 | 29.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 95.00 | 30.10 | 34.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 100.00 | 35.10 | 39.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 105.00 | 40.10 | 44.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |