Breaking News

Centene Corp (CNC)

Symbol	Exchange	Currency
CNC	NYSE	USD	Real-time
CNC	Mexico	MXN	Delayed
CNC	BIVA	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

37.30 -0.25 -0.67%

03:59:59 - Closed. Currency in USD

After Hours

37.04

-0.26

-0.70%

7:34:43 - Real-time Data

Type: Equity

Market: United States

Volume: 5,145,525
Bid/Ask: 0.00 / 0.00
Day's Range: 36.86 - 37.59

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 10, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.52	0%	11.25	13.6	0	25.00	0.01	0%	0	0.47	0
CNC Call 25.00 Exp: Apr 17, 2026 Last: 8.52 Chg.: 0% SymbolCNC\|20260417\|25.00C Delta0.9456 Imp Vol1.9512 Bid11.25 Gamma0.011 Theoretical12.43 Ask13.6 Theta-0.0813 Intrinsic Value12.31 Volume0 Vega0.0057 Time Value-3.79 Open Interest1 Rho0.0044 Delta / Theta-11.6241 CNC Put 25.00 Exp: Apr 17, 2026 Last: 0.01 Chg.: 0% SymbolCNC\|20260417\|25.00P Delta-0.0513 Imp Vol1.9103 Bid0 Gamma0.0107 Theoretical0.24 Ask0.47 Theta-0.0738 Intrinsic Value-12.31 Volume0 Vega0.0054 Time Value12.32 Open Interest343 Rho-0.0004 Delta / Theta0.6961
0	0%	9.2	12.4	0	26.00	0.06	0%	0	0.25	0
CNC Call 26.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCNC\|20260417\|26.00C Delta0 Imp Vol0 Bid9.2 Gamma0 Theoretical0 Ask12.4 Theta0 Intrinsic Value11.31 Volume0 Vega0 Time Value-11.31 Open Interest0 Rho0 Delta / Theta0 CNC Put 26.00 Exp: Apr 17, 2026 Last: 0.06 Chg.: 0% SymbolCNC\|20260417\|26.00P Delta-0.0367 Imp Vol1.5331 Bid0 Gamma0.0102 Theoretical0.13 Ask0.25 Theta-0.0452 Intrinsic Value-11.31 Volume0 Vega0.0041 Time Value11.37 Open Interest9 Rho-0.0003 Delta / Theta0.8134
0	0%	9.05	12.05	0	27.00	0.14	0%	0	0.26	0
CNC Call 27.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolCNC\|20260417\|27.00C Delta0.9191 Imp Vol1.8138 Bid9.05 Gamma0.0161 Theoretical10.55 Ask12.05 Theta-0.1023 Intrinsic Value10.31 Volume0 Vega0.0077 Time Value-10.31 Open Interest0 Rho0.0045 Delta / Theta-8.9834 CNC Put 27.00 Exp: Apr 17, 2026 Last: 0.14 Chg.: 0% SymbolCNC\|20260417\|27.00P Delta-0.0411 Imp Vol1.4078 Bid0 Gamma0.0122 Theoretical0.13 Ask0.26 Theta-0.0455 Intrinsic Value-10.31 Volume0 Vega0.0045 Time Value10.45 Open Interest13 Rho-0.0003 Delta / Theta0.9049
					37.31	Price @ Apr 10, 2026 20:09 GMT
0.82	-28.07%	0.74	0.8	178	37.50	1.08	8%	1.05	1.14	60
CNC Call 37.50 Exp: Apr 17, 2026 Last: 0.82 Chg.: -28.07% SymbolCNC\|20260417\|37.50C Delta0.4566 Imp Vol0.4478 Bid0.74 Gamma0.1722 Theoretical0.77 Ask0.8 Theta-0.0669 Intrinsic Value-0.19 Volume178 Vega0.0204 Time Value1.01 Open Interest662 Rho0.0031 Delta / Theta-6.8281 CNC Put 37.50 Exp: Apr 17, 2026 Last: 1.08 Chg.: 8% SymbolCNC\|20260417\|37.50P Delta-0.5457 Imp Vol0.44 Bid1.05 Gamma0.1755 Theoretical1.08 Ask1.14 Theta-0.0623 Intrinsic Value0.19 Volume60 Vega0.0204 Time Value0.89 Open Interest459 Rho-0.0035 Delta / Theta8.7659
0.55	-28.57%	0.54	0.61	71	38.00	1.35	-14.01%	1.34	1.54	58
CNC Call 38.00 Exp: Apr 17, 2026 Last: 0.55 Chg.: -28.57% SymbolCNC\|20260417\|38.00C Delta0.3693 Imp Vol0.4351 Bid0.54 Gamma0.1686 Theoretical0.55 Ask0.61 Theta-0.0616 Intrinsic Value-0.69 Volume71 Vega0.0194 Time Value1.24 Open Interest975 Rho0.0025 Delta / Theta-5.991 CNC Put 38.00 Exp: Apr 17, 2026 Last: 1.35 Chg.: -14.01% SymbolCNC\|20260417\|38.00P Delta-0.637 Imp Vol0.4215 Bid1.34 Gamma0.1736 Theoretical1.35 Ask1.54 Theta-0.056 Intrinsic Value0.69 Volume58 Vega0.0193 Time Value0.66 Open Interest41 Rho-0.004 Delta / Theta11.3688
0.42	-35.38%	0.37	0.45	100	38.50	1.83	0%	1.69	1.81	2
CNC Call 38.50 Exp: Apr 17, 2026 Last: 0.42 Chg.: -35.38% SymbolCNC\|20260417\|38.50C Delta0.2972 Imp Vol0.4485 Bid0.37 Gamma0.1501 Theoretical0.42 Ask0.45 Theta-0.0581 Intrinsic Value-1.19 Volume100 Vega0.0178 Time Value1.61 Open Interest574 Rho0.002 Delta / Theta-5.1136 CNC Put 38.50 Exp: Apr 17, 2026 Last: 1.83 Chg.: 0% SymbolCNC\|20260417\|38.50P Delta-0.7036 Imp Vol0.4505 Bid1.69 Gamma0.1499 Theoretical1.75 Ask1.81 Theta-0.055 Intrinsic Value1.19 Volume2 Vega0.0178 Time Value0.64 Open Interest15 Rho-0.0043 Delta / Theta12.7989

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	6,098.21	+8.30	+0.14%
Nikkei 225	56,924.11	+1028.79	+1.84%
Shanghai	3,986.22	+20.05	+0.51%
US 500	6,825.4	+0.8	+0.01%
US Tech 100	25,165.7	+83.6	+0.33%
DAX	23,803.95	-3.04	-0.01%
Dollar Index	98.440	-0.150	-0.15%

Crude Oil WTI	96.57	-1.30	-1.33%
Brent Oil	95.20	-0.72	-0.75%
Natural Gas	2.648	-0.022	-0.82%
Gold	4,787.40	-30.60	-0.64%
Silver	76.480	+0.042	+0.05%
US Soybeans	1,175.75	+9.75	+0.84%
Copper	5.8860	+0.1215	+2.11%

Philippines 2Y	5.312	-0.036	-0.67%
Philippines 10Y	6.545	-0.061	-0.92%
Philippines 20Y	6.875	+0.014	+0.20%
U.S. 2Y	3.801	+0.018	+0.48%
U.S. 10Y	4.317	+0.024	+0.56%
U.S. 30Y	4.914	+0.016	+0.33%
Germany 10Y	3.0481	+0.0380	+1.26%

Alphabet C	315.72	-0.65	-0.21%
Golden Haven	431.00	-28.00	-6.10%
Anheuser Busch ADR	75.73	+0.54	+0.72%
Booking	173.46	-3.14	-1.78%
Apple	260.48	-0.01	0.00%
Alibaba ADR	127.33	-0.35	-0.27%
Tesla	348.95	+3.33	+0.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CNC	37.30	-0.25	-0.67%
	MIMI	0.26	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	18.080	-1.74%	22.80M
Apex Mining	18.4000	+5.87%	15.11M
Metropolitan Bank	67.30	+4.50%	5.60M
BDO Unibank	122.80	-0.24%	3.32M
Jollibee Foods	169.50	-1.74%	2.08M
International Container	720.000	+3.00%	1.95M
SM Investments	621.00	-0.40%	421.66K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	0.550	+10.00%	148.00K
Anglo Philippine	0.850	+8.97%	233.00K
Citystate Savings Bank	15.980	+7.54%	113.30K
Wellex Industries	0.300	+7.14%	70.00K
Anchor Land	4.260	+6.77%	2.00K
Philippine Bank of Communications	16.94	+6.68%	0.10K
Imperial Resources	0.96	+6.67%	7.00K

Name	Last	Chg. %	Vol.
IPM	1.860	-20.00%	34.00K
Omico	0.0920	-14.81%	40.00K
First Abacus Fin	0.570	-13.64%	2.00K
DM WENCESLAO & ASSOCIATES	5.73	-7.43%	13.20K
Golden Haven	431.00	-6.10%	0.23K
PhilWeb	10.1200	-5.95%	5.81M
Alsons Consolidated	0.7300	-5.19%	2.58M