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

54.98 -0.35 -0.63%

03:59:59 - Closed. Currency in USD

Pre Market

55.25

+0.27

+0.49%

19:00:52 - Real-time Data

Type: Equity

Market: United States

Volume: 8,815,686
Bid/Ask: 0.00 / 0.00
Day's Range: 54.74 - 55.97

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

May 07, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
31.48	0%	32.6	34.7	0	22.00	0.05	0%	0	0.05	0
CNC Call 22.00 Exp: May 08, 2026 Last: 31.48 Chg.: 0% SymbolCNC\|20260508\|22.00C Delta0.9936 Imp Vol7.7369 Bid32.6 Gamma0.0008 Theoretical33.65 Ask34.7 Theta-0.2037 Intrinsic Value32.93 Volume0 Vega0.0005 Time Value-1.45 Open Interest2 Rho0.0006 Delta / Theta-4.8781 CNC Put 22.00 Exp: May 08, 2026 Last: 0.05 Chg.: 0% SymbolCNC\|20260508\|22.00P Delta-0.0035 Imp Vol7.0629 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.1094 Intrinsic Value-32.93 Volume0 Vega0.0003 Time Value32.98 Open Interest2 Rho0 Delta / Theta0.0324
30.58	0%	31.6	33.75	0	23.00	0.1	-33.33%	0	0.2	1
CNC Call 23.00 Exp: May 08, 2026 Last: 30.58 Chg.: 0% SymbolCNC\|20260508\|23.00C Delta0.9911 Imp Vol7.7909 Bid31.6 Gamma0.0011 Theoretical32.68 Ask33.75 Theta-0.2761 Intrinsic Value31.93 Volume0 Vega0.0007 Time Value-1.35 Open Interest1 Rho0.0006 Delta / Theta-3.5891 CNC Put 23.00 Exp: May 08, 2026 Last: 0.1 Chg.: -33.33% SymbolCNC\|20260508\|23.00P Delta-0.0108 Imp Vol8.0834 Bid0 Gamma0.0012 Theoretical0.1 Ask0.2 Theta-0.335 Intrinsic Value-31.93 Volume1 Vega0.0008 Time Value32.03 Open Interest1 Rho0 Delta / Theta0.0322
31.15	0%	30.6	32.1	4	24.00	0.01	0%	0	2.13	0
CNC Call 24.00 Exp: May 08, 2026 Last: 31.15 Chg.: 0% SymbolCNC\|20260508\|24.00C Delta0 Imp Vol0 Bid30.6 Gamma0 Theoretical0 Ask32.1 Theta0 Intrinsic Value30.93 Volume4 Vega0 Time Value0.22 Open Interest1 Rho0 Delta / Theta0 CNC Put 24.00 Exp: May 08, 2026 Last: 0.01 Chg.: 0% SymbolCNC\|20260508\|24.00P Delta-0.053 Imp Vol12.4366 Bid0 Gamma0.003 Theoretical1.06 Ask2.13 Theta-1.9554 Intrinsic Value-30.93 Volume0 Vega0.0031 Time Value30.94 Open Interest12 Rho-0.0001 Delta / Theta0.0271
					54.93	Price @ May 07, 2026 20:09 GMT
0.8	-29.2%	0.8	1.17	18	55.00	0.34	-43.33%	0.19	0.45	27
CNC Call 55.00 Exp: May 08, 2026 Last: 0.8 Chg.: -29.2% SymbolCNC\|20260508\|55.00C Delta0.7123 Imp Vol0.3771 Bid0.8 Gamma0.3108 Theoretical0.8 Ask1.17 Theta-0.191 Intrinsic Value-0.07 Volume18 Vega0.0099 Time Value0.87 Open Interest2,495 Rho0.0011 Delta / Theta-3.7302 CNC Put 55.00 Exp: May 08, 2026 Last: 0.34 Chg.: -43.33% SymbolCNC\|20260508\|55.00P Delta-0.3382 Imp Vol0.513 Bid0.19 Gamma0.245 Theoretical0.34 Ask0.45 Theta-0.2712 Intrinsic Value0.07 Volume27 Vega0.0106 Time Value0.27 Open Interest31 Rho-0.0005 Delta / Theta1.2469
0.34	-32%	0	0.55	52	56.00	1.31	0%	0.38	1.45	1
CNC Call 56.00 Exp: May 08, 2026 Last: 0.34 Chg.: -32% SymbolCNC\|20260508\|56.00C Delta0.383 Imp Vol0.4423 Bid0 Gamma0.2966 Theoretical0.34 Ask0.55 Theta-0.2477 Intrinsic Value-1.07 Volume52 Vega0.0111 Time Value1.41 Open Interest257 Rho0.0006 Delta / Theta-1.5464 CNC Put 56.00 Exp: May 08, 2026 Last: 1.31 Chg.: 0% SymbolCNC\|20260508\|56.00P Delta-0.5481 Imp Vol0.9429 Bid0.38 Gamma0.1444 Theoretical1.31 Ask1.45 Theta-0.5405 Intrinsic Value1.07 Volume1 Vega0.0115 Time Value0.24 Open Interest0 Rho-0.0008 Delta / Theta1.0139
0.09	-64%	0.06	0.15	3	57.00	4.44	0%	1.17	2.88	0
CNC Call 57.00 Exp: May 08, 2026 Last: 0.09 Chg.: -64% SymbolCNC\|20260508\|57.00C Delta0.1405 Imp Vol0.4359 Bid0.06 Gamma0.1759 Theoretical0.09 Ask0.15 Theta-0.1423 Intrinsic Value-2.07 Volume3 Vega0.0065 Time Value2.16 Open Interest426 Rho0.0002 Delta / Theta-0.9875 CNC Put 57.00 Exp: May 08, 2026 Last: 4.44 Chg.: 0% SymbolCNC\|20260508\|57.00P Delta-0.6701 Imp Vol1.0185 Bid1.17 Gamma0.1223 Theoretical2.02 Ask2.88 Theta-0.5332 Intrinsic Value2.07 Volume0 Vega0.0105 Time Value2.37 Open Interest0 Rho-0.0009 Delta / Theta1.2567

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	5,960.97	-73.30	-1.21%
Nikkei 225	62,734.50	-99.34	-0.16%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,373.3	+36.2	+0.49%
US Tech 100	28,761.7	+197.8	+0.69%
DAX	24,469.46	-202.08	-0.82%
Dollar Index	97.865	-0.079	-0.08%

Crude Oil WTI	94.75	-0.06	-0.06%
Brent Oil	100.37	+0.31	+0.31%
Natural Gas	2.814	+0.045	+1.63%
Gold	4,730.41	+19.51	+0.41%
Silver	81.098	+0.917	+1.14%
US Soybeans	1,193.25	+2.25	+0.19%
Copper	6.2873	+0.1113	+1.80%

Philippines 2Y	5.316	-0.135	-2.48%
Philippines 10Y	7.225	-0.127	-1.73%
Philippines 20Y	7.529	-0.204	-2.64%
U.S. 2Y	3.897	-0.022	-0.56%
U.S. 10Y	4.373	-0.020	-0.46%
U.S. 30Y	4.954	-0.015	-0.30%
Germany 10Y	3.0103	+0.0123	+0.41%

Alphabet C	395.30	+0.16	+0.04%
Villar Land Holdings	402.00	0.00	0.00%
Anheuser Busch ADR	80.25	-1.84	-2.24%
Booking	171.28	+2.96	+1.76%
Apple	287.44	-0.07	-0.02%
Alibaba ADR	141.00	-0.44	-0.31%
Tesla	411.79	+13.06	+3.28%

Recent Quotes

Name	Price	Chg.	Chg. %
CNC	54.98	-0.35	-0.63%
600572	4.41	+0.02	+0.46%
OFAL	0.72	-0.06	-7.77%
ITTr	1.5200	+0.0100	+0.66%
MAUA CAPITAL ACOE.	1.132	0.000	0%
MOC	2.845	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Benguet B	6.400	+6.14%	111.30K
Paxys	2.120	+4.95%	38.00K
Araneta Properties	0.320	+4.92%	90.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
PH Resorts	0.202	-4.72%	2.43M
Cebu Air	30.500	-4.39%	312.40K
Cebu Air Prf	32.00	-4.33%	3.60K