Options Chain for CENTENE CORP DEL COM (CNC) - $74.00 as of 4/29/2024 12:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.50 | 31.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 23.00 | 26.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 17.60 | 21.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 12.70 | 16.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 61.00 | 11.60 | 14.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 62.00 | 11.00 | 14.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 63.00 | 9.70 | 11.80 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 64.00 | 8.80 | 12.30 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 8.10 | 11.20 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 66.00 | 7.80 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.95 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 67.00 | 6.00 | 9.50 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.93 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 68.00 | 6.40 | 6.70 | % | 0 | 0 | 0.50 | 0.90 | 0.03 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 69.00 | 5.60 | 5.80 | % | 0 | 0 | 0.17 | 0.87 | 0.04 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 4.80 | 5.00 | % | 0 | 0 | 0.24 | 0.82 | 0.05 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 71.00 | 4.00 | 4.20 | % | 0 | 0 | 0.23 | 0.77 | 0.06 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 72.00 | 3.20 | 3.40 | % | 0 | 0 | 0.23 | 0.70 | 0.06 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 73.00 | 2.60 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.63 | 0.07 | -0.04 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 74.00 | 2.00 | 2.15 | % | 0 | 0 | 0.22 | 0.56 | 0.08 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 1.50 | 1.65 | % | 0 | 0 | 0.22 | 0.48 | 0.08 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 76.00 | 1.10 | 1.25 | 2.45 | 0.00 | 0.00% | 0 | 186 | 0.22 | 0.40 | 0.08 | -0.03 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 77.00 | 0.80 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.32 | 0.08 | -0.03 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 78.00 | 0.55 | 0.70 | 0.65 | -0.15 | -18.75% | 2 | 1 | 0.22 | 0.25 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 79.00 | 0.35 | 0.50 | % | 0 | 0 | 0.22 | 0.20 | 0.06 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 0.20 | 0.40 | % | 0 | 0 | 0.22 | 0.15 | 0.05 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 81.00 | 0.15 | 0.25 | % | 0 | 0 | 0.21 | 0.11 | 0.04 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 82.00 | 0.10 | 0.20 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.08 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 83.00 | 0.05 | 0.20 | % | 0 | 0 | 0.22 | 0.06 | 0.03 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 84.00 | 0.05 | 0.75 | % | 0 | 0 | 0.30 | 0.04 | 0.02 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 86.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 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 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 0.05 | 0.20 | 0.10 | % | 1 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 61.00 | 0.05 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 62.00 | 0.05 | 0.75 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 63.00 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 64.00 | 0.05 | 1.40 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 0.05 | 0.20 | % | 0 | 0 | 0.28 | -0.03 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 66.00 | 0.10 | 0.20 | % | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 67.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 68.00 | 0.25 | 0.35 | % | 0 | 0 | 0.25 | -0.10 | 0.03 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 69.00 | 0.35 | 0.45 | 0.40 | % | 28 | 0 | 0.24 | -0.13 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 70.00 | 0.50 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.18 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 71.00 | 0.70 | 0.80 | 0.75 | +0.10 | +15.39% | 3 | 5 | 0.24 | -0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 72.00 | 0.95 | 1.10 | 1.05 | -0.03 | -2.78% | 6 | 7 | 0.23 | -0.30 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 73.00 | 1.25 | 1.40 | 1.17 | % | 1 | 0 | 0.23 | -0.37 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 74.00 | 1.70 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.44 | 0.08 | -0.04 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 75.00 | 2.20 | 2.35 | % | 0 | 0 | 0.22 | -0.52 | 0.08 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 76.00 | 2.80 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.60 | 0.08 | -0.03 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 77.00 | 3.50 | 3.70 | 3.62 | % | 1 | 0 | 0.22 | -0.68 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 78.00 | 4.20 | 4.50 | % | 0 | 0 | 0.22 | -0.75 | 0.07 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 79.00 | 5.10 | 5.40 | % | 0 | 0 | 0.26 | -0.80 | 0.06 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 5.50 | 7.40 | % | 0 | 0 | 0.33 | -0.85 | 0.05 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 81.00 | 5.40 | 7.70 | % | 0 | 0 | 0.30 | -0.89 | 0.04 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 82.00 | 6.10 | 8.60 | % | 0 | 0 | 0.52 | -0.92 | 0.03 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 83.00 | 7.70 | 10.10 | % | 0 | 0 | 0.30 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 84.00 | 8.40 | 11.50 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 9.10 | 12.70 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 86.00 | 11.60 | 12.90 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 87.00 | 11.10 | 14.50 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 88.00 | 13.40 | 15.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 15.30 | 17.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 19.00 | 22.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |