Options Chain for CENTENE CORP DEL COM (CNC) - $61.00 as of 10/22/2024 2:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 15.20 | 16.70 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 50.00 | 11.10 | 12.40 | % | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 55.00 | 7.20 | 7.60 | % | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 56.00 | 6.50 | 6.90 | % | 0 | 0 | 0.46 | 0.75 | 0.04 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 57.00 | 5.80 | 6.10 | % | 0 | 0 | 0.46 | 0.71 | 0.04 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 58.00 | 5.10 | 5.40 | % | 0 | 0 | 0.45 | 0.67 | 0.04 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 59.00 | 4.50 | 4.80 | % | 0 | 0 | 0.44 | 0.62 | 0.04 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 60.00 | 3.90 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.58 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 61.00 | 3.40 | 3.70 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.53 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 62.00 | 2.90 | 3.20 | 3.12 | -0.48 | -13.34% | 2 | 3 | 0.43 | 0.48 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 63.00 | 2.50 | 2.70 | 2.80 | -0.15 | -5.09% | 2 | 5 | 0.43 | 0.44 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 64.00 | 2.10 | 2.30 | 2.48 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.39 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 65.00 | 1.75 | 1.95 | 1.85 | -0.55 | -22.92% | 10 | 44 | 0.41 | 0.35 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 66.00 | 1.45 | 1.65 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.31 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 67.00 | 1.20 | 1.40 | % | 0 | 0 | 0.42 | 0.27 | 0.04 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 68.00 | 1.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.24 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 69.00 | 0.80 | 1.00 | % | 0 | 0 | 0.42 | 0.21 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 70.00 | 0.65 | 0.85 | % | 0 | 0 | 0.42 | 0.18 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 71.00 | 0.55 | 0.70 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.15 | 0.03 | -0.03 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 72.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.13 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 73.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.11 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 74.00 | 0.00 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.09 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.08 | 0.02 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 76.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.06 | 0.02 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 77.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.06 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:03 PM EST |
| 78.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.03 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 81.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 82.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 83.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 84.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 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 | 1.00 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 50.00 | 0.35 | 0.50 | 0.41 | +0.01 | +2.50% | 105 | 2 | 0.50 | -0.09 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 55.00 | 1.10 | 1.25 | 1.16 | -0.01 | -0.86% | 1 | 7,694 | 0.46 | -0.22 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 56.00 | 1.30 | 1.50 | 1.48 | +0.26 | +21.32% | 2 | 3 | 0.45 | -0.25 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 57.00 | 1.60 | 1.80 | 1.72 | % | 1 | 0 | 0.44 | -0.29 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST | |
| 58.00 | 1.85 | 2.10 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.33 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 59.00 | 2.25 | 2.45 | 1.76 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.38 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 60.00 | 2.65 | 2.90 | 2.82 | +0.07 | +2.55% | 1 | 66 | 0.43 | -0.42 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:59:03 PM EST |
| 61.00 | 3.10 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.47 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 62.00 | 3.60 | 3.90 | % | 0 | 0 | 0.42 | -0.52 | 0.05 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 63.00 | 4.20 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.56 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:59:03 PM EST |
| 64.00 | 4.80 | 5.10 | % | 0 | 0 | 0.42 | -0.61 | 0.05 | -0.05 | 10/22/2024 12:59:03 PM EST | |||
| 65.00 | 5.50 | 5.80 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.65 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 12:59:03 PM EST |
| 66.00 | 6.00 | 6.50 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.69 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 67.00 | 6.90 | 7.20 | % | 0 | 0 | 0.40 | -0.73 | 0.04 | -0.04 | 10/22/2024 12:59:03 PM EST | |||
| 68.00 | 7.60 | 8.80 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.76 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:59:03 PM EST |
| 69.00 | 7.60 | 9.70 | % | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 70.00 | 8.20 | 10.40 | % | 0 | 0 | 0.54 | -0.82 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 71.00 | 8.90 | 11.70 | % | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.03 | 10/22/2024 12:59:03 PM EST | |||
| 72.00 | 10.80 | 13.00 | % | 0 | 0 | 0.58 | -0.87 | 0.03 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 73.00 | 11.10 | 12.50 | % | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 74.00 | 11.90 | 14.60 | % | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 10/22/2024 12:59:03 PM EST | |||
| 75.00 | 12.90 | 15.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.92 | 0.02 | -0.02 | 10/15/2024 | 10/22/2024 12:59:03 PM EST |
| 76.00 | 14.60 | 15.90 | % | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 77.00 | 15.00 | 17.30 | % | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 78.00 | 16.40 | 18.30 | % | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 79.00 | 16.40 | 19.10 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 80.00 | 18.60 | 20.30 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 81.00 | 18.70 | 20.50 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 82.00 | 19.80 | 22.30 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 10/22/2024 12:59:03 PM EST | |||
| 83.00 | 20.80 | 23.30 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 84.00 | 22.00 | 24.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 85.00 | 23.00 | 25.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 90.00 | 27.10 | 31.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 95.00 | 32.10 | 36.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 100.00 | 37.10 | 41.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST | |||
| 105.00 | 42.10 | 46.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:03 PM EST |