Options Chain for CENTENE CORP DEL COM (CNC) - $74.33 as of 5/3/2024 3:44:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.90 | 32.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 50.00 | 23.60 | 27.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 55.00 | 18.10 | 21.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 56.00 | 17.00 | 20.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 57.00 | 16.80 | 19.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 58.00 | 15.30 | 18.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 59.00 | 14.30 | 17.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 60.00 | 13.30 | 17.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 61.00 | 12.10 | 15.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 62.00 | 11.10 | 13.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 63.00 | 10.40 | 13.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 64.00 | 9.20 | 12.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 65.00 | 8.60 | 11.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 66.00 | 7.20 | 10.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 67.00 | 6.60 | 9.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 68.00 | 6.80 | 8.20 | 4.90 | 0.00 | 0.00% | 0 | 24 | 1.19 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 3:59:57 PM EST |
| 69.00 | 5.60 | 7.70 | 6.11 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 70.00 | 3.30 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.99 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 71.00 | 3.90 | 4.40 | 4.15 | +2.06 | +98.57% | 19 | 165 | 0.33 | 0.96 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 72.00 | 2.95 | 5.10 | 2.00 | -3.00 | -60.00% | 1 | 27 | 0.65 | 0.90 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 73.00 | 1.75 | 2.30 | 1.60 | +0.70 | +77.78% | 1 | 23 | 0.17 | 0.81 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 74.00 | 1.35 | 1.45 | 1.45 | +0.45 | +45.00% | 1 | 34 | 0.21 | 0.67 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 75.00 | 0.75 | 0.90 | 0.57 | -0.13 | -18.58% | 2 | 41 | 0.21 | 0.49 | 0.18 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 76.00 | 0.40 | 0.45 | 0.45 | +0.10 | +28.58% | 30 | 72 | 0.21 | 0.32 | 0.17 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 77.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 6 | 154 | 0.23 | 0.19 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 78.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 5 | 18 | 0.24 | 0.10 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 79.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.05 | 0.05 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.02 | 0.02 | -0.01 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 81.00 | 0.05 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 5/3/2024 3:59:57 PM EST |
| 82.00 | 0.05 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 83.00 | 0.05 | 0.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 84.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 30 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 85.00 | 0.05 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 86.00 | 0.05 | 0.25 | 0.06 | % | 24 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 87.00 | 0.05 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 88.00 | 0.05 | 0.25 | 0.05 | % | 60 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 89.00 | 0.05 | 0.25 | 0.05 | % | 51 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 26 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 91.00 | 0.00 | 0.25 | 0.05 | % | 20 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 92.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 98.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 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 | 1.35 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 50 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 62.00 | 0.00 | 0.15 | 0.05 | % | 20 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 63.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 111 | 41 | 0.85 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.25 | 0.05 | % | 10 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 65.00 | 0.00 | 0.25 | 0.05 | -0.34 | -87.18% | 4 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 66.00 | 0.05 | 0.25 | 0.10 | -0.31 | -75.61% | 20 | 4 | 0.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 67.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 6,005 | 0.64 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/3/2024 3:59:57 PM EST |
| 68.00 | 0.05 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:57 PM EST |
| 69.00 | 0.05 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 70.00 | 0.05 | 0.65 | 0.10 | -0.15 | -60.00% | 3 | 40 | 0.44 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 71.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.04 | 0.04 | -0.03 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 72.00 | 0.10 | 0.20 | 0.20 | -0.07 | -25.93% | 1 | 67 | 0.24 | -0.10 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 73.00 | 0.20 | 0.30 | 0.23 | -0.62 | -72.95% | 4 | 20 | 0.22 | -0.19 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 74.00 | 0.45 | 0.55 | 0.80 | -0.07 | -8.05% | 3 | 42 | 0.21 | -0.33 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 75.00 | 0.85 | 1.00 | 0.88 | -0.57 | -39.31% | 160 | 25 | 0.21 | -0.51 | 0.18 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 76.00 | 1.45 | 1.60 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.68 | 0.17 | -0.06 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 77.00 | 2.15 | 2.45 | 2.40 | -1.85 | -43.53% | 3 | 6 | 0.19 | -0.81 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 78.00 | 3.00 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.90 | 0.08 | -0.03 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 79.00 | 3.80 | 5.90 | % | 0 | 0 | 0.36 | -0.95 | 0.05 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 80.00 | 4.40 | 6.80 | % | 0 | 0 | 0.41 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 81.00 | 4.90 | 7.40 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 82.00 | 5.70 | 8.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 83.00 | 6.20 | 9.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 84.00 | 7.50 | 10.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 85.00 | 9.50 | 11.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 86.00 | 9.20 | 12.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 87.00 | 10.40 | 13.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 88.00 | 11.30 | 15.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 89.00 | 12.70 | 15.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 90.00 | 13.20 | 16.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 91.00 | 14.70 | 17.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 92.00 | 16.70 | 18.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 93.00 | 16.20 | 18.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 94.00 | 17.70 | 20.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 18.30 | 21.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 96.00 | 19.30 | 22.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 97.00 | 20.20 | 24.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 98.00 | 21.80 | 25.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 100.00 | 24.00 | 27.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |