CENTENE CORP (CNC) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

CNC	CENTENE CORP	0.342	0.253	72.72	1.99


2024-04-19 - Calls									2024-04-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	2.10	3.60	1.30	1.87	0	232	S	71	CNC	0.40	0.50	0.38	0.12	40	171	S
CNC	1.45	1.60	2.37	1.10	59	154	S	72	CNC	0.70	0.80	0.60	0.35	61	1063	S
CNC	1.15	1.30	1.26	0.79	88	462	S	72.5	CNC	0.90	1.00	0.97	0.55	136	898	S
CNC	0.90	1.05	1.27	0.55	37	886	S	73	CNC	1.15	1.25	1.05	0.80	48	350	S
CNC	0.50	0.65	0.67	0.22	211	533	S	74	CNC	1.75	1.90	1.35	1.48	33	43	S
CNC	0.25	0.35	0.37	0.07	6298	7171	S	75	CNC	2.05	3.00	2.25	2.33	28	641	S

2024-04-26 - Calls									2024-04-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	3.10	3.30	2.55	2.46	0	69	W	71	CNC	1.25	1.35	0.96	0.45	1	143	W
CNC	2.50	2.65	2.25	1.78	0	30	W	72	CNC	1.60	1.75	1.42	0.77	4	16	W
CNC	1.95	2.15	2.40	1.22	1	27	W	73	CNC	2.05	2.25	1.80	1.21	39	115	W
CNC	1.50	1.65	1.89	0.79	12	112	W	74	CNC	2.65	2.80	2.56	1.78	10	76	W
CNC	1.15	1.30	1.50	0.49	1	32	W	75	CNC	3.20	3.50	3.20	2.47	1	57	W

2024-05-03 - Calls									2024-05-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	3.30	3.70	2.75	3.14	0	21	W	71	CNC	1.35	1.60	2.00	0.61	0	4	W
CNC	2.70	3.00	3.42	2.46	6	8	W	72	CNC	1.75	2.00	1.55	0.91	17	3	W
CNC	2.20	2.40	2.81	1.87	2	30	W	73	CNC	2.20	2.45	1.95	1.31	13	3	W
CNC	1.70	1.95	2.35	1.38	101	16	W	74	CNC	2.75	3.10	2.70	1.81	0	11	W
CNC	1.30	1.50	2.25	0.99	5	33	W	75	CNC	3.30	3.70	2.95	2.41	11	0	W

2024-05-10 - Calls									2024-05-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	3.50	3.80	2.80	3.97	0	158	W	71	CNC	1.55	1.75	0.00	0.63	0	0	W
CNC	2.90	3.20	2.35	3.27	0	15	W	72	CNC	1.85	2.15	1.80	0.91	3	0	W
CNC	2.40	2.60	1.90	2.64	0	13	W	73	CNC	2.35	2.65	2.15	1.25	7	0	W
CNC	1.85	2.10	1.70	2.09	0	20	W	74	CNC	1.65	3.20	2.80	1.68	1	10	W
CNC	1.45	1.75	1.95	1.62	1	11	W	75	CNC	3.50	3.80	3.30	2.19	27	0	W

2024-05-17 - Calls									2024-05-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	2.90	3.10	3.50	3.90	56	319	S	72.5	CNC	2.30	2.45	2.20	0.94	142	220	S
CNC	1.75	1.85	2.00	2.42	571	1079	S	75	CNC	3.60	3.90	3.50	1.87	2	147	S

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	4.00	4.30	0.00	6.18	0	0	W	71	CNC	1.80	2.55	2.55	0.47	0	1	W
CNC	2.20	3.70	3.50	5.42	0	8	W	72	CNC	2.20	2.45	2.43	0.65	0	2	W
CNC	2.85	3.10	0.00	4.70	0	0	W	73	CNC	2.65	2.90	0.00	0.88	0	0	W
CNC	0.65	2.65	0.00	4.03	0	0	W	74	CNC	3.20	4.50	3.13	1.16	1	0	W
CNC	1.95	2.15	2.39	3.43	4	165	W	75	CNC	2.00	4.00	0.00	1.50	0	0	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	2.60	4.50	0.00	7.60	0	0	W	71	CNC	1.90	2.15	0.00	0.36	0	0	W
CNC	3.10	3.90	0.00	6.81	0	0	W	72	CNC	2.30	2.60	2.79	0.49	0	1	W
CNC	3.00	3.30	3.54	6.06	3	0	W	73	CNC	2.70	3.10	0.00	0.66	0	0	W
CNC	2.50	2.80	0.00	5.35	0	0	W	74	CNC	3.20	3.60	0.00	0.87	0	0	W
CNC	1.05	2.35	0.00	4.68	0	0	W	75	CNC	3.80	4.20	0.00	1.12	0	0	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
CNC	3.90	4.10	5.38	11.96	1	699	S	72.5	CNC	2.95	3.10	2.80	0.15	140	351	S
CNC	2.65	2.80	2.85	10.02	108	240	S	75	CNC	4.20	4.40	4.10	0.31	46	573	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

open interest analysis stock lookup by symbol stock trading advice leverage stock black scholes calculator stocks dividends stock market glossary of terms investment portfolio what is open interest options options straddle call options puts and calls trading options basics basics of options best stocks stock analysis stock that pay dividends butterfly put spread diagonal spread best stock trades bear call stock symbol for

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

CENTENE CORP (CNC) Option Chains Report Date: 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26 03-25 03-22 03-21 03-20 03-19 03-18

CENTENE CORP (CNC) Option Chains Report Date: