Cboe Global Markets

CNC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Centene Corp (cnc)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
58
Ask: 
58.78
Vol: 
4,311,707
Last: 
58.07
Change: 
-2.67 (+-4.3958%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNC 56.000
0
+0
1.8
3.1
0
0.89
0.9006
0.1033
0
CNC 57.000
1.4
-2.7
0.95
1.45
1
0.35
0.7782
0.199
5
CNC 58.000
1.07
-2.23
0.5
0.7
1
0.44
0.5392
0.289
4
CNC 59.000
0.5
-1.65
0.05
0.3
4
0.4
0.2698
0.2372
5
CNC 60.000
0.23
-1.22
0
0.15
3
0.48
0.1157
0.1276
27
CNC 61.000
0.03
-0.695
0
0.1
4
0.59
0.0513
0.0617
96
Fri May 23 2025
Strike
CNC 56.000
CNC 57.000
CNC 58.000
CNC 59.000
CNC 60.000
CNC 61.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNC 56.000
0.05
+0
0
0.3
0
0.67
-0.1
0.1033
63
CNC 57.000
0.1
+0
0.15
0.45
0
0.6
-0.2226
0.1995
698
CNC 58.000
0.33
+0.23
0.45
0.6
6
0.47
-0.4646
0.2968
97
CNC 59.000
0.67
+0.47
0.75
1.45
5
0.43
-0.748
0.2555
34
CNC 60.000
1.42
+1.07
1
3
13
0.51
-0.9094
0.1302
75
CNC 61.000
2.15
+1.4
2.35
3.6
200
0.62
-0.969
0.053
245
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNC 56.000
2.92
+0
2.35
3.1
0
0.41
0.7392
0.0906
0
CNC 57.000
3.8
+0
1.9
2.4
0
0.44
0.6447
0.1095
2
CNC 58.000
1.77
-1.93
1.3
1.5
89
0.39
0.5302
0.1216
45
CNC 59.000
1.15
-1.5
0.85
1.05
33
0.38
0.408
0.1211
13
CNC 60.000
0.95
-1
0.5
0.7
29
0.4
0.2963
0.1076
60
CNC 61.000
0.48
-0.87
0.25
0.4
12
0.36
0.2077
0.0872
19
Fri May 30 2025
Strike
CNC 56.000
CNC 57.000
CNC 58.000
CNC 59.000
CNC 60.000
CNC 61.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNC 56.000
0.45
+0.25
0.5
0.7
4
0.42
-0.2632
0.0914
9
CNC 57.000
0.55
+0.275
0.8
0.95
13
0.4
-0.3588
0.1106
103
CNC 58.000
1.15
+0.725
1.15
1.35
26
0.4
-0.4746
0.123
19
CNC 59.000
1.4
+0.775
1.75
1.9
62
0.39
-0.5982
0.1224
94
CNC 60.000
1.84
+0.865
2.4
2.9
44
0.44
-0.711
0.1085
54
CNC 61.000
3.1
+1.725
3.1
3.4
23
0.38
-0.8001
0.0876
79
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.