Breaking News

Centene Corp (CNC)

Symbol	Exchange	Currency
CNC	NYSE	USD	Real-time
CNC	BIVA	MXN	Delayed
CNC	Mexico	MXN	Delayed
1CNC	Milan	EUR	Real-time
QEN	TradeGate	EUR	Delayed
QEN	Frankfurt	EUR	Delayed
C1NC34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

37.26 -0.22 -0.57%

03:59:59 - Closed. Currency in USD

After Hours

37.26

+0.01

+0.01%

04:05:33 - Real-time Data

Type: Equity

Market: United States

Volume: 1,885,400
Bid/Ask: 0.00 / 0.00
Day's Range: 37.21 - 38.21

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Centene Option Chain

Get free option data for CNC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Centene options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 14, 2026 19:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.65	13.85	0	25.00	0.04	0%	0	0.05	1
CNC Call 25.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCNC\|20260417\|25.00C Delta0.9328 Imp Vol3.2934 Bid11.65 Gamma0.0117 Theoretical12.75 Ask13.85 Theta-0.2443 Intrinsic Value12.36 Volume0 Vega0.0044 Time Value-12.36 Open Interest1 Rho0.0018 Delta / Theta-3.8186 CNC Put 25.00 Exp: Apr 17, 2026 Last: 0.04 Chg.: 0% SymbolCNC\|20260417\|25.00P Delta-0.0147 Imp Vol2.1308 Bid0 Gamma0.0051 Theoretical0.04 Ask0.05 Theta-0.0447 Intrinsic Value-12.36 Volume1 Vega0.0013 Time Value12.4 Open Interest343 Rho0 Delta / Theta0.3285
0	0%	10.65	12.95	0	26.00	0.08	0%	0	0.11	1
CNC Call 26.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCNC\|20260417\|26.00C Delta0.9219 Imp Vol3.1391 Bid10.65 Gamma0.0137 Theoretical11.8 Ask12.95 Theta-0.261 Intrinsic Value11.36 Volume0 Vega0.0049 Time Value-11.36 Open Interest0 Rho0.0019 Delta / Theta-3.5326 CNC Put 26.00 Exp: Apr 17, 2026 Last: 0.08 Chg.: 0% SymbolCNC\|20260417\|26.00P Delta-0.0265 Imp Vol2.1807 Bid0 Gamma0.0083 Theoretical0.08 Ask0.11 Theta-0.0754 Intrinsic Value-11.36 Volume1 Vega0.0021 Time Value11.44 Open Interest9 Rho-0.0001 Delta / Theta0.3511
10.63	0%	10	11.3	4	27.00	0.16	1,500%	0	1.3	2
CNC Call 27.00 Exp: Apr 17, 2026 Last: 10.63 Chg.: 0% SymbolCNC\|20260417\|27.00C Delta0.9379 Imp Vol2.5217 Bid10 Gamma0.0143 Theoretical10.63 Ask11.3 Theta-0.1767 Intrinsic Value10.36 Volume4 Vega0.0041 Time Value0.27 Open Interest0 Rho0.002 Delta / Theta-5.3084 CNC Put 27.00 Exp: Apr 17, 2026 Last: 0.16 Chg.: 1,500% SymbolCNC\|20260417\|27.00P Delta-0.0464 Imp Vol2.2748 Bid0 Gamma0.0126 Theoretical0.16 Ask1.3 Theta-0.1247 Intrinsic Value-10.36 Volume2 Vega0.0033 Time Value10.52 Open Interest13 Rho-0.0001 Delta / Theta0.3723
					37.36	Price @ Apr 14, 2026 19:39 GMT
0.6	-23.08%	0.58	0.69	56	37.50	0.67	-18.29%	0.7	0.78	7
CNC Call 37.50 Exp: Apr 17, 2026 Last: 0.6 Chg.: -23.08% SymbolCNC\|20260417\|37.50C Delta0.48 Imp Vol0.4859 Bid0.58 Gamma0.2421 Theoretical0.6 Ask0.69 Theta-0.111 Intrinsic Value-0.14 Volume56 Vega0.0135 Time Value0.74 Open Interest848 Rho0.0014 Delta / Theta-4.3231 CNC Put 37.50 Exp: Apr 17, 2026 Last: 0.67 Chg.: -18.29% SymbolCNC\|20260417\|37.50P Delta-0.5194 Imp Vol0.5011 Bid0.7 Gamma0.235 Theoretical0.74 Ask0.78 Theta-0.111 Intrinsic Value0.14 Volume7 Vega0.0135 Time Value0.53 Open Interest504 Rho-0.0014 Delta / Theta4.6798
0.45	-25%	0.4	0.48	45	38.00	0.81	-47.4%	0.96	1.1	50
CNC Call 38.00 Exp: Apr 17, 2026 Last: 0.45 Chg.: -25% SymbolCNC\|20260417\|38.00C Delta0.3744 Imp Vol0.5264 Bid0.4 Gamma0.2125 Theoretical0.45 Ask0.48 Theta-0.114 Intrinsic Value-0.64 Volume45 Vega0.0128 Time Value1.09 Open Interest979 Rho0.0011 Delta / Theta-3.2842 CNC Put 38.00 Exp: Apr 17, 2026 Last: 0.81 Chg.: -47.4% SymbolCNC\|20260417\|38.00P Delta-0.635 Imp Vol0.4954 Bid0.96 Gamma0.2244 Theoretical1.03 Ask1.1 Theta-0.103 Intrinsic Value0.64 Volume50 Vega0.0127 Time Value0.17 Open Interest99 Rho-0.0017 Delta / Theta6.163
0.49	58.06%	0.26	0.3	17	38.50	1.78	0%	1.33	1.44	0
CNC Call 38.50 Exp: Apr 17, 2026 Last: 0.49 Chg.: 58.06% SymbolCNC\|20260417\|38.50C Delta0.2701 Imp Vol0.5118 Bid0.26 Gamma0.1907 Theoretical0.28 Ask0.3 Theta-0.0966 Intrinsic Value-1.14 Volume17 Vega0.0112 Time Value1.63 Open Interest616 Rho0.0008 Delta / Theta-2.7975 CNC Put 38.50 Exp: Apr 17, 2026 Last: 1.78 Chg.: 0% SymbolCNC\|20260417\|38.50P Delta-0.7366 Imp Vol0.4984 Bid1.33 Gamma0.1939 Theoretical1.39 Ask1.44 Theta-0.0895 Intrinsic Value1.14 Volume0 Vega0.0111 Time Value0.64 Open Interest18 Rho-0.0019 Delta / Theta8.2283

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CNC Comments

Write your thoughts about Centene Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,013.10	-40.95	-0.68%
Nikkei 225	57,877.39	+1374.62	+2.43%
Shanghai	4,026.63	+38.07	+0.95%
US 500	6,962.9	+76.7	+1.11%
US Tech 100	25,814.3	+430.6	+1.70%
DAX	24,044.22	+301.78	+1.27%
Dollar Index	97.910	-0.253	-0.26%

Crude Oil WTI	92.15	-6.93	-6.99%
Brent Oil	95.24	-4.12	-4.15%
Natural Gas	2.598	-0.029	-1.10%
Gold	4,867.05	+99.65	+2.09%
Silver	79.740	+4.075	+5.39%
US Soybeans	1,156.50	-5.75	-0.49%
Copper	6.0840	+0.0935	+1.56%

Philippines 2Y	5.288	-0.004	-0.08%
Philippines 10Y	6.605	+0.003	+0.05%
Philippines 20Y	6.775	-0.035	-0.51%
U.S. 2Y	3.747	-0.034	-0.90%
U.S. 10Y	4.246	-0.050	-1.16%
U.S. 30Y	4.865	-0.035	-0.71%
Germany 10Y	3.0297	-0.0605	-1.96%

Alphabet C	330.58	+11.37	+3.56%
Golden Haven	425.00	+2.00	+0.47%
Anheuser Busch ADR	75.59	-0.06	-0.08%
Booking	181.12	+3.87	+2.18%
Apple	258.79	-0.41	-0.16%
Alibaba ADR	131.37	+3.36	+2.62%
Tesla	364.16	+11.74	+3.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CNC	37.26	-0.22	-0.57%
	GBP/RUB	102.232	-0.651	-0.63%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.400	-3.65%	15.70M
Puregold Price Club	42.350	+2.05%	6.81M
Manila Water	43.500	+0.46%	5.71M
BDO Unibank	116.00	-0.85%	4.13M
Bank of the Philippine Islands	99.20	+0.20%	3.28M
Jollibee Foods	159.50	-1.48%	2.84M
International Container	720.000	-1.91%	1.43M

Name	Last	Chg. %	Vol.
Anchor Land	4.500	+49.50%	6.00K
Cirtek Holdings Philippines Prf	0.04	+33.33%	12.00K
Anglo Philippine	0.930	+9.41%	733.00K
Dito CME Holdings	0.7600	+8.57%	54.60M
Philippine Racing Club	5.400	+8.00%	0.30K
Basic Energy	0.1340	+7.20%	41.76M
Monde Nissin	6.98	+6.73%	15.89M

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.70	-28.57%	1.00K
IPM	2.200	-21.15%	54.00K
Berjaya	6.720	-15.89%	5.60K
NiHAO Mineral	0.430	-9.47%	40.00K
Imperial Resources	0.95	-6.86%	22.00K
Prime Media	0.860	-5.49%	45.00K
DigiPlus Interactive	15.800	-5.39%	8.78M