Options Chain for CENTENE CORP DEL COM (CNC) - $57.81 as of 11/20/2024 3:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 13.70 | 15.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 46.00 | 13.00 | 15.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 47.00 | 11.10 | 13.30 | 10.40 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 48.00 | 10.70 | 12.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 49.00 | 8.70 | 12.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 7.30 | 11.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 51.00 | 6.60 | 8.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 52.00 | 5.40 | 8.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 53.00 | 6.00 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 54.00 | 5.00 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 4.00 | 6.00 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 56.00 | 2.85 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 57.00 | 2.10 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.90 | 0.10 | -0.08 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 58.00 | 1.25 | 1.70 | 1.36 | +0.63 | +86.31% | 11 | 131 | 0.30 | 0.77 | 0.18 | -0.16 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 59.00 | 0.65 | 0.75 | 0.80 | +0.35 | +77.78% | 6 | 130 | 0.34 | 0.55 | 0.24 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | +0.16 | +114.29% | 11 | 196 | 0.35 | 0.32 | 0.22 | -0.16 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 0.05 | 0.15 | 0.11 | -0.06 | -35.30% | 31 | 78 | 0.36 | 0.15 | 0.14 | -0.11 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 5 | 121 | 0.48 | 0.06 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 93 | 0.51 | 0.02 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 249 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 81 | 1.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 279 | 1.29 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 34 | 2.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 15 | 2.46 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 228 | 2.87 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.96 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 177 | 2.44 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 0.95 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.95 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 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 | 1.15 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.20 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.05 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 16 | 39 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.90 | +0.65 | +260.00% | 2 | 48 | 0.83 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.56 | -0.03 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 57.00 | 0.05 | 0.15 | 0.06 | -0.25 | -80.65% | 8 | 733 | 0.41 | -0.10 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 58.00 | 0.20 | 0.30 | 0.21 | -0.59 | -73.75% | 27 | 85 | 0.40 | -0.23 | 0.18 | -0.16 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 59.00 | 0.55 | 0.65 | 0.58 | -0.82 | -58.58% | 6 | 96 | 0.39 | -0.45 | 0.24 | -0.19 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 1.00 | 1.25 | 1.05 | -0.65 | -38.24% | 98 | 43 | 0.41 | -0.68 | 0.22 | -0.16 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 1.90 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 44 | 0.45 | -0.85 | 0.14 | -0.11 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 2.85 | 3.10 | 2.83 | -1.77 | -38.48% | 2 | 55 | 0.54 | -0.94 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 3.80 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 22 | 0.73 | -0.98 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 4.80 | 5.10 | 6.67 | 0.00 | 0.00% | 0 | 27 | 0.85 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 5.80 | 6.10 | 6.20 | +1.80 | +40.91% | 40 | 92 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 5.30 | 7.90 | 5.03 | 0.00 | 0.00% | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 6.80 | 8.10 | 6.47 | 0.00 | 0.00% | 0 | 7 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 7.30 | 10.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 69.00 | 8.90 | 11.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 10.70 | 11.10 | 11.40 | 0.00 | 0.00% | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 10.70 | 14.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 72.00 | 11.40 | 14.00 | 12.40 | 0.00 | 0.00% | 0 | 6 | 1.69 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 12.50 | 14.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 74.00 | 13.70 | 15.10 | 14.84 | -1.55 | -9.46% | 1 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 15.30 | 16.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 76.00 | 16.00 | 18.40 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 77.00 | 17.20 | 18.80 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 78.00 | 17.70 | 20.80 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 79.00 | 17.60 | 22.50 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 18.70 | 23.40 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 81.00 | 19.70 | 24.50 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 82.00 | 21.20 | 24.90 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 83.00 | 21.70 | 26.30 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 84.00 | 22.60 | 27.50 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 23.80 | 28.50 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 28.50 | 33.40 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 33.80 | 37.10 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 39.90 | 43.10 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 43.60 | 48.40 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |