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

39.92 -1.04 -2.54%

04:59:59 - Closed. Currency in USD

Pre Market

37.54

-2.38

-5.96%

20:04:53 - Real-time Data

Type: Equity

Market: United States

Volume: 10,993,989
Bid/Ask: 0.00 / 0.00
Day's Range: 39.80 - 41.27

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

Feb 05, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.2	0%	14.55	17.25	0	25.00	0.01	-50%	0	0.02	10
CNC Call 25.00 Exp: Feb 06, 2026 Last: 19.2 Chg.: 0% SymbolCNC\|20260206\|25.00C Delta0.9343 Imp Vol6.9098 Bid14.55 Gamma0.0087 Theoretical15.9 Ask17.25 Theta-0.9361 Intrinsic Value15.35 Volume0 Vega0.0027 Time Value3.85 Open Interest1 Rho0.0006 Delta / Theta-0.9981 CNC Put 25.00 Exp: Feb 06, 2026 Last: 0.01 Chg.: -50% SymbolCNC\|20260206\|25.00P Delta-0.004 Imp Vol3.5882 Bid0 Gamma0.0016 Theoretical0.01 Ask0.02 Theta-0.0451 Intrinsic Value-15.35 Volume10 Vega0.0003 Time Value15.36 Open Interest20 Rho0 Delta / Theta0.089
12.23	0%	10.85	13.25	1	29.00	0.05	66.67%	0.01	0.05	6
CNC Call 29.00 Exp: Feb 06, 2026 Last: 12.23 Chg.: 0% SymbolCNC\|20260206\|29.00C Delta0.8862 Imp Vol6.0504 Bid10.85 Gamma0.0151 Theoretical12.23 Ask13.25 Theta-1.2354 Intrinsic Value11.35 Volume1 Vega0.0041 Time Value0.88 Open Interest2 Rho0.0006 Delta / Theta-0.7173 CNC Put 29.00 Exp: Feb 06, 2026 Last: 0.05 Chg.: 66.67% SymbolCNC\|20260206\|29.00P Delta-0.0192 Imp Vol3.1891 Bid0.01 Gamma0.0069 Theoretical0.05 Ask0.05 Theta-0.1574 Intrinsic Value-11.35 Volume6 Vega0.001 Time Value11.4 Open Interest18 Rho0 Delta / Theta0.1217
11	0%	9.7	12.3	3	30.00	0.17	0%	0.06	0.14	3
CNC Call 30.00 Exp: Feb 06, 2026 Last: 11 Chg.: 0% SymbolCNC\|20260206\|30.00C Delta0.8968 Imp Vol5.0296 Bid9.7 Gamma0.0169 Theoretical11 Ask12.3 Theta-0.9576 Intrinsic Value10.35 Volume3 Vega0.0038 Time Value0.65 Open Interest3 Rho0.0007 Delta / Theta-0.9365 CNC Put 30.00 Exp: Feb 06, 2026 Last: 0.17 Chg.: 0% SymbolCNC\|20260206\|30.00P Delta-0.0343 Imp Vol3.2802 Bid0.06 Gamma0.0109 Theoretical0.1 Ask0.14 Theta-0.2634 Intrinsic Value-10.35 Volume3 Vega0.0016 Time Value10.52 Open Interest0 Rho0 Delta / Theta0.1301
					40.35	Price @ Feb 05, 2026 20:09 GMT
1.89	0%	1.85	2.02	172	40.50	1.97	36.81%	1.61	2.35	37
CNC Call 40.50 Exp: Feb 06, 2026 Last: 1.89 Chg.: 0% SymbolCNC\|20260206\|40.50C Delta0.5168 Imp Vol2.2894 Bid1.85 Gamma0.0823 Theoretical1.89 Ask2.02 Theta-0.9669 Intrinsic Value-0.15 Volume172 Vega0.0084 Time Value2.04 Open Interest148 Rho0.0005 Delta / Theta-0.5345 CNC Put 40.50 Exp: Feb 06, 2026 Last: 1.97 Chg.: 36.81% SymbolCNC\|20260206\|40.50P Delta-0.4833 Imp Vol2.2821 Bid1.61 Gamma0.0826 Theoretical1.97 Ask2.35 Theta-0.96 Intrinsic Value0.15 Volume37 Vega0.0084 Time Value1.82 Open Interest68 Rho-0.0005 Delta / Theta0.5035
1.7	0%	1.61	1.8	86	41.00	2.2	23.6%	1.99	2.62	80
CNC Call 41.00 Exp: Feb 06, 2026 Last: 1.7 Chg.: 0% SymbolCNC\|20260206\|41.00C Delta0.4772 Imp Vol2.3302 Bid1.61 Gamma0.0808 Theoretical1.7 Ask1.8 Theta-0.9832 Intrinsic Value-0.65 Volume86 Vega0.0084 Time Value2.35 Open Interest25 Rho0.0005 Delta / Theta-0.4854 CNC Put 41.00 Exp: Feb 06, 2026 Last: 2.2 Chg.: 23.6% SymbolCNC\|20260206\|41.00P Delta-0.526 Imp Vol2.2278 Bid1.99 Gamma0.0845 Theoretical2.2 Ask2.62 Theta-0.9359 Intrinsic Value0.65 Volume80 Vega0.0084 Time Value1.55 Open Interest320 Rho-0.0006 Delta / Theta0.5621
1.4	-8.5%	1.25	1.62	53	41.50	2.3	38.55%	2.26	2.99	28
CNC Call 41.50 Exp: Feb 06, 2026 Last: 1.4 Chg.: -8.5% SymbolCNC\|20260206\|41.50C Delta0.4322 Imp Vol2.2158 Bid1.25 Gamma0.0839 Theoretical1.4 Ask1.62 Theta-0.9229 Intrinsic Value-1.15 Volume53 Vega0.0083 Time Value2.55 Open Interest65 Rho0.0004 Delta / Theta-0.4683 CNC Put 41.50 Exp: Feb 06, 2026 Last: 2.3 Chg.: 38.55% SymbolCNC\|20260206\|41.50P Delta-0.5803 Imp Vol1.9913 Bid2.26 Gamma0.0928 Theoretical2.3 Ask2.99 Theta-0.8208 Intrinsic Value1.15 Volume28 Vega0.0083 Time Value1.15 Open Interest239 Rho-0.0006 Delta / Theta0.7069

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	6,390.91	+8.87	+0.14%
Nikkei 225	54,253.68	+435.64	+0.81%
Shanghai	4,065.58	-10.33	-0.25%
US 500	6,842.6	+44.5	+0.65%
US Tech 100	24,752.2	+203.5	+0.83%
DAX	24,656.63	+208.05	+0.85%
Dollar Index	97.690	-0.011	-0.01%

Crude Oil WTI	63.16	-0.13	-0.21%
Brent Oil	67.46	-0.09	-0.13%
Natural Gas	3.588	+0.079	+2.25%
Gold	4,923.50	+34.00	+0.70%
Silver	74.490	-2.224	-2.90%
US Soybeans	1,115.75	+4.75	+0.43%
Copper	5.8270	+0.0060	+0.10%

Philippines 2Y	4.965	0.000	0.00%
Philippines 10Y	5.935	0.000	0.00%
Philippines 20Y	6.566	0.000	0.00%
U.S. 2Y	3.487	+0.004	+0.11%
U.S. 10Y	4.198	-0.010	-0.24%
U.S. 30Y	4.860	-0.003	-0.06%
Germany 10Y	2.8263	-0.0167	-0.59%

Alphabet C	331.33	-2.01	-0.60%
Golden Haven	865.00	0.00	0.00%
Anheuser Busch ADR	74.99	+0.51	+0.68%
Booking	4,443.42	-163.71	-3.55%
Apple	275.91	-0.58	-0.21%
Alibaba ADR	157.76	-1.38	-0.87%
Tesla	397.21	-8.80	-2.17%

Recent Quotes

Name	Price	Chg.	Chg. %
CNC	39.92	-1.04	-2.54%
ALRIB	5.020	-0.440	-8.06%
CCC	3,024.00	-48.00	-1.56%
SCOR	7.360	-0.720	-8.91%
5582	2,424.00	-16.00	-0.66%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	13.50	-6.25%	29.66M
Ayala Land	21.300	-1.16%	11.60M
Aboitiz Power	42.00	-2.33%	6.20M
Puregold Price Club	36.750	+2.37%	4.94M
BDO Unibank	140.40	+1.74%	2.57M
International Container	661.000	+0.08%	1.33M
SM Investments	700.00	0.00%	354.59K

Name	Last	Chg. %	Vol.
GMA Holdings	5.990	+13.02%	5.70K
Medco	0.104	+7.22%	150.00K
Vistamalls	1.2500	+6.84%	25.00K
Philippine Estates	0.320	+6.67%	310.00K
Lodestar Investment	0.4850	+6.59%	130.00K
LBC Express	7.990	+6.25%	0.80K
Empire East Land	0.115	+5.50%	520.00K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-19.35%	22.00K
Uniholdings	107.20	-17.54%	0.11K
Manila Broadcasting Co	6.200	-11.43%	0.10K
Cirtek Holdings Philippines Prf	7.00	-9.91%	30.20K
Cirtek Holdings Philippines Prf	11.20	-8.05%	0.70K
AllDay Marts	0.037	-7.50%	32.70M
Allhome	0.26	-7.14%	7.52M