Options Chain for CENTENE CORP DEL COM (CNC) - $72.00 as of 4/18/2024 3:29:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.00 | 38.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 40.00 | 32.00 | 35.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 42.50 | 29.00 | 33.00 | % | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 45.00 | 26.50 | 30.20 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 47.50 | 24.00 | 28.00 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 50.00 | 22.90 | 25.40 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 55.00 | 17.10 | 19.80 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 59.00 | 12.60 | 16.30 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 60.00 | 11.70 | 14.40 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 61.00 | 11.70 | 12.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 62.00 | 11.10 | 12.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 63.00 | 10.40 | 11.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 64.00 | 9.50 | 10.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 65.00 | 7.60 | 9.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 66.00 | 7.40 | 8.50 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 2:58:58 PM EST |
| 67.00 | 6.40 | 6.90 | 6.35 | 0.00 | 0.00% | 0 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 2:58:58 PM EST |
| 67.50 | 5.70 | 6.70 | 5.95 | 0.00 | 0.00% | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 2:58:58 PM EST |
| 68.00 | 5.20 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 2:58:58 PM EST |
| 69.00 | 4.30 | 6.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 70.00 | 3.60 | 3.90 | 3.93 | 0.00 | 0.00% | 0 | 236 | 1.30 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:58 PM EST |
| 71.00 | 2.55 | 4.40 | 1.30 | 0.00 | 0.00% | 0 | 232 | 0.60 | 0.98 | 0.06 | -0.03 | 4/12/2024 | 4/18/2024 2:58:58 PM EST |
| 72.00 | 1.65 | 1.90 | 2.06 | +1.23 | +148.20% | 16 | 341 | 0.50 | 0.88 | 0.16 | -0.12 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 72.50 | 1.20 | 1.45 | 1.55 | +0.85 | +121.43% | 7 | 489 | 0.36 | 0.80 | 0.23 | -0.17 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 73.00 | 0.80 | 0.95 | 1.60 | +1.21 | +310.26% | 113 | 807 | 0.35 | 0.67 | 0.29 | -0.22 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 74.00 | 0.25 | 0.40 | 0.50 | +0.35 | +233.34% | 40 | 349 | 0.33 | 0.37 | 0.28 | -0.22 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 75.00 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 262 | 2,499 | 0.34 | 0.15 | 0.16 | -0.14 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 76.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 300 | 0.56 | 0.04 | 0.06 | -0.05 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 77.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 700 | 0.64 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 2:58:58 PM EST |
| 77.50 | 0.00 | 0.20 | 0.25 | +0.20 | +400.00% | 5 | 558 | 0.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 78.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 122 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:58 PM EST |
| 79.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1,798 | 1.62 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 2:58:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.15 | +0.13 | +650.00% | 16 | 3,594 | 1.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 310 | 1.22 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 2:58:58 PM EST |
| 82.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 56 | 2.09 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 2:58:58 PM EST |
| 82.50 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 689 | 1.84 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 2:58:58 PM EST |
| 83.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 32 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:58 PM EST |
| 84.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 2:58:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 444 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 2:58:58 PM EST |
| 86.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 2:58:58 PM EST |
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 87.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 8 | 2.83 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 2:58:58 PM EST |
| 88.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 2:58:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 2:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 5.41 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 2:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 2:58:58 PM EST |
| 63.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 2:58:58 PM EST |
| 64.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.01 | -0.02 | -66.67% | 1 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 66.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 144 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:58 PM EST |
| 67.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 267 | 1.94 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 2:58:58 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 797 | 1.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:58 PM EST |
| 68.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 534 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:58 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 118 | 0.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.03 | -0.07 | -70.00% | 191 | 731 | 0.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 8 | 350 | 0.51 | -0.02 | 0.06 | -0.03 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 72.00 | 0.05 | 0.15 | 0.13 | -0.49 | -79.04% | 191 | 863 | 0.36 | -0.12 | 0.16 | -0.12 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | -0.72 | -82.76% | 7 | 940 | 0.35 | -0.20 | 0.23 | -0.17 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 73.00 | 0.20 | 0.30 | 0.25 | -0.72 | -74.23% | 176 | 365 | 0.34 | -0.33 | 0.29 | -0.22 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 74.00 | 0.65 | 0.75 | 0.55 | -1.00 | -64.52% | 4 | 54 | 0.31 | -0.63 | 0.28 | -0.22 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 75.00 | 0.70 | 1.55 | 2.85 | 0.00 | 0.00% | 0 | 626 | 0.38 | -0.85 | 0.16 | -0.14 | 4/16/2024 | 4/18/2024 2:58:58 PM EST |
| 76.00 | 2.20 | 2.50 | 2.03 | -2.87 | -58.58% | 2 | 30 | 0.53 | -0.96 | 0.06 | -0.05 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 77.00 | 2.85 | 3.50 | 4.37 | 0.00 | 0.00% | 0 | 350 | 0.59 | -0.99 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 2:58:58 PM EST |
| 77.50 | 3.70 | 4.00 | 4.10 | -0.60 | -12.77% | 1 | 348 | 0.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:58 PM EST |
| 78.00 | 2.85 | 4.60 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 2:58:58 PM EST |
| 79.00 | 5.10 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 2:58:58 PM EST |
| 80.00 | 4.60 | 6.80 | 7.94 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 2:58:58 PM EST |
| 81.00 | 6.50 | 8.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 82.00 | 7.10 | 8.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 82.50 | 7.50 | 9.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/18/2024 2:58:58 PM EST |
| 83.00 | 7.60 | 9.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 2:58:58 PM EST |
| 84.00 | 9.00 | 10.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 85.00 | 11.20 | 13.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 2:58:58 PM EST |
| 86.00 | 12.10 | 14.10 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 87.00 | 13.10 | 13.60 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 87.50 | 12.10 | 14.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 88.00 | 13.00 | 15.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 90.00 | 16.10 | 17.50 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 95.00 | 20.80 | 23.40 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 100.00 | 24.50 | 28.30 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 105.00 | 29.50 | 33.40 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 110.00 | 34.50 | 38.40 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST | |||
| 115.00 | 39.50 | 43.40 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:58 PM EST |