Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CNC (CENTENE CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CNC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

75.68 
 CENTENE CORP       CHANGE

-0.51 
 HIGH 76.32   LOW 74.86   DIVIDEND DATE 2015-02-10 
 OPEN 76.06   CLOSE 76.19   DIVIDEND AMOUNT 2.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,530,313   SPLIT DATE  2015-02-20   DATE/TIME: 2024-04-25 
 OPTION VOLUME 5794   IMPLIED VOLATILITY 0.29   HISTORICAL VOL  0.25 
Data used in the screeners below are delayed from April 4, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CNC  72.05    CNC  Apr 19 '24  70.00  3.38  1.33  1.85%    0.38  0
 CNC  72.05    CNC  Apr 19 '24  72.00  2.12  2.08  2.88%    0.36  0
 CNC  72.05    CNC  Apr 19 '24  72.50  1.88  1.88  2.60%    0.36  0
 CNC  72.05    CNC  Apr 19 '24  74.00  1.25  1.25  1.73%    0.35  0
 CNC  72.05    CNC  Apr 19 '24  73.00  1.62  1.62  2.26%    0.35  0
 CNC  72.05    CNC  May 17 '24  70.00  4.50  2.45  3.40%    0.34  1
 CNC  72.05    CNC  May 17 '24  72.50  3.10  3.10  4.30%    0.33  1
 CNC  72.05    CNC  Nov 15 '24  70.00  9.00  6.95  9.65%    0.33  7
 CNC  72.05    CNC  Jun 21 '24  70.00  5.42  3.37  4.68%    0.32  2
 CNC  72.05    CNC  Nov 15 '24  72.50  7.65  7.65  10.62%    0.32  7
 CNC  72.05    CNC  Sep 20 '24  70.00  7.60  5.55  7.70%    0.32  5
 CNC  72.05    CNC  Jan 17 '25  70.00  10.00  7.95  11.03%    0.31  9
 CNC  72.05    CNC  Sep 20 '24  72.50  6.20  6.20  8.61%    0.31  5
 CNC  72.05    CNC  Jun 21 '24  72.50  3.97  3.97  5.51%    0.31  2
 CNC  72.05    CNC  Jan 17 '25  72.50  8.70  8.70  12.07%    0.31  9
 CNC  72.05    CNC  Jun 20 '25  70.00  12.85  10.80  14.99%    0.29  14
 CNC  72.05    CNC  Jan 16 '26  70.00  16.15  14.10  19.57%    0.23  21
 CNC  72.05    CNC  Jan 16 '26  72.50  13.95  13.95  19.36%    0.20  21
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.