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)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
29.36
Ask: 
29.38
Vol: 
10,899,966
Last: 
29.37
Change: 
+0.6 (+2.0401%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNC 28.000
1.65
+0.25
1.55
1.7
36
0.45
0.7957
0.1528
299
CNC 28.500
1.25
+0.15
1.2
1.3
78
0.42
0.7153
0.1914
442
CNC 29.000
0.88
+0.055
0.85
0.95
348
0.41
0.6134
0.2227
562
CNC 29.500
0.6
-0.025
0.6
0.7
150
0.42
0.4983
0.2346
220
CNC 30.000
0.42
-0.055
0.4
0.5
765
0.42
0.3859
0.2224
1348
CNC 30.500
0.28
-0.07
0.25
0.3
306
0.41
0.2899
0.1932
188
Fri Aug 29 2025
Strike
CNC 28.000
CNC 28.500
CNC 29.000
CNC 29.500
CNC 30.000
CNC 30.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNC 28.000
0.22
-0.18
0.2
0.25
155
0.46
-0.2063
0.1543
407
CNC 28.500
0.34
-0.235
0.3
0.35
179
0.43
-0.2876
0.1934
391
CNC 29.000
0.5
-0.325
0.45
0.5
196
0.41
-0.3908
0.2252
324
CNC 29.500
0.75
-0.35
0.7
0.75
59
0.42
-0.5072
0.2372
114
CNC 30.000
1.03
-0.42
1
1.1
56
0.44
-0.6209
0.2249
138
CNC 30.500
1.44
-0.41
1.3
1.45
48
0.43
-0.7177
0.1952
15
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.