Options Chain for CENTENE CORP DEL COM (CNC) - $74.81 as of 5/6/2024 12:49:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.20 | 32.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 50.00 | 23.20 | 27.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 55.00 | 18.60 | 22.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 60.00 | 13.60 | 17.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 61.00 | 13.00 | 16.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 62.00 | 12.00 | 15.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 63.00 | 11.90 | 14.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 64.00 | 9.90 | 13.30 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 65.00 | 8.90 | 12.10 | % | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 66.00 | 8.00 | 10.70 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 67.00 | 6.80 | 10.30 | % | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 68.00 | 6.70 | 9.20 | % | 0 | 0 | 0.55 | 0.93 | 0.03 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 69.00 | 4.90 | 6.80 | % | 0 | 0 | 0.40 | 0.90 | 0.03 | -0.03 | 5/6/2024 12:58:46 PM EST | |||
| 70.00 | 4.70 | 5.90 | % | 0 | 0 | 0.47 | 0.86 | 0.04 | -0.03 | 5/6/2024 12:58:46 PM EST | |||
| 71.00 | 4.80 | 5.00 | % | 0 | 0 | 0.25 | 0.82 | 0.05 | -0.03 | 5/6/2024 12:58:46 PM EST | |||
| 72.00 | 4.00 | 4.30 | 4.27 | +0.58 | +15.72% | 24 | 24 | 0.23 | 0.76 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 12:58:46 PM EST |
| 73.00 | 3.30 | 3.50 | 3.54 | +0.54 | +18.00% | 24 | 26 | 0.23 | 0.70 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 12:58:46 PM EST |
| 74.00 | 2.65 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.63 | 0.08 | -0.04 | 5/1/2024 | 5/6/2024 12:58:46 PM EST |
| 75.00 | 2.05 | 2.20 | 1.33 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.55 | 0.08 | -0.04 | 5/2/2024 | 5/6/2024 12:58:46 PM EST |
| 76.00 | 1.55 | 1.70 | 1.02 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.46 | 0.08 | -0.04 | 5/2/2024 | 5/6/2024 12:58:46 PM EST |
| 77.00 | 1.10 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.38 | 0.08 | -0.03 | 4/29/2024 | 5/6/2024 12:58:46 PM EST |
| 78.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.31 | 0.07 | -0.03 | 5/2/2024 | 5/6/2024 12:58:46 PM EST |
| 79.00 | 0.55 | 0.70 | 0.59 | +0.09 | +18.00% | 3 | 2 | 0.21 | 0.25 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 12:58:46 PM EST |
| 80.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.20 | 0.06 | -0.02 | 4/29/2024 | 5/6/2024 12:58:46 PM EST |
| 81.00 | 0.25 | 0.40 | % | 0 | 0 | 0.21 | 0.16 | 0.05 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 82.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.12 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 12:58:46 PM EST |
| 83.00 | 0.10 | 0.25 | % | 0 | 0 | 0.22 | 0.09 | 0.03 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 84.00 | 0.05 | 0.20 | % | 0 | 0 | 0.22 | 0.07 | 0.03 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 85.00 | 0.05 | 0.75 | % | 0 | 0 | 0.30 | 0.05 | 0.02 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 86.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 87.00 | 0.05 | 0.75 | % | 0 | 0 | 0.34 | 0.02 | 0.01 | 0.00 | 5/6/2024 12:58:46 PM EST | |||
| 88.00 | 0.05 | 0.75 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 5/6/2024 12:58:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/6/2024 12:58:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:46 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 | 1.23 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 60.00 | 0.05 | 1.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 61.00 | 0.05 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 62.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 12:58:46 PM EST |
| 63.00 | 0.05 | 0.75 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 64.00 | 0.05 | 0.40 | 0.10 | % | 1 | 0 | 0.40 | -0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 12:58:46 PM EST | |
| 65.00 | 0.05 | 0.40 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 66.00 | 0.05 | 0.75 | % | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 67.00 | 0.10 | 0.25 | % | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 68.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 3,845 | 0.25 | -0.07 | 0.03 | -0.02 | 4/29/2024 | 5/6/2024 12:58:46 PM EST |
| 69.00 | 0.25 | 0.35 | % | 0 | 0 | 0.25 | -0.10 | 0.03 | -0.03 | 5/6/2024 12:58:46 PM EST | |||
| 70.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.14 | 0.04 | -0.03 | 5/3/2024 | 5/6/2024 12:58:46 PM EST |
| 71.00 | 0.50 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.18 | 0.05 | -0.03 | 4/29/2024 | 5/6/2024 12:58:46 PM EST |
| 72.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.24 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 12:58:46 PM EST |
| 73.00 | 0.95 | 1.10 | % | 0 | 0 | 0.23 | -0.30 | 0.07 | -0.04 | 5/6/2024 12:58:46 PM EST | |||
| 74.00 | 1.25 | 3.00 | 1.20 | % | 2 | 0 | 0.22 | -0.37 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 12:58:46 PM EST | |
| 75.00 | 1.70 | 1.85 | % | 0 | 0 | 0.22 | -0.45 | 0.08 | -0.04 | 5/6/2024 12:58:46 PM EST | |||
| 76.00 | 2.15 | 2.35 | % | 0 | 0 | 0.22 | -0.54 | 0.08 | -0.04 | 5/6/2024 12:58:46 PM EST | |||
| 77.00 | 2.80 | 2.95 | % | 0 | 0 | 0.22 | -0.62 | 0.08 | -0.03 | 5/6/2024 12:58:46 PM EST | |||
| 78.00 | 3.40 | 3.80 | % | 0 | 0 | 0.31 | -0.69 | 0.07 | -0.03 | 5/6/2024 12:58:46 PM EST | |||
| 79.00 | 4.20 | 4.50 | % | 0 | 0 | 0.38 | -0.75 | 0.06 | -0.03 | 5/6/2024 12:58:46 PM EST | |||
| 80.00 | 5.00 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.80 | 0.06 | -0.02 | 4/29/2024 | 5/6/2024 12:58:46 PM EST |
| 81.00 | 5.20 | 7.10 | % | 0 | 0 | 0.39 | -0.84 | 0.05 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 82.00 | 5.20 | 8.60 | % | 0 | 0 | 0.49 | -0.88 | 0.04 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 83.00 | 6.20 | 9.80 | % | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.02 | 5/6/2024 12:58:46 PM EST | |||
| 84.00 | 7.60 | 10.80 | % | 0 | 0 | 0.58 | -0.93 | 0.03 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 85.00 | 9.40 | 11.80 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 86.00 | 9.20 | 12.50 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/6/2024 12:58:46 PM EST | |||
| 87.00 | 10.50 | 13.80 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 5/6/2024 12:58:46 PM EST | |||
| 88.00 | 11.50 | 14.70 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 5/6/2024 12:58:46 PM EST | |||
| 90.00 | 14.10 | 16.60 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/6/2024 12:58:46 PM EST | |||
| 95.00 | 18.60 | 21.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:58:46 PM EST |