Breaking News

Centene Corp (CNC)

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

Add to/Remove from a Portfolio Add to Watchlist

68.62 +1.57 +2.34%

03:59:59 - Closed. Currency in USD

After Hours

68.80

+0.18

+0.26%

5:43:32 - Real-time Data

Type: Equity

Market: United States

Volume: 4,702,910
Bid/Ask: 0.00 / 0.00
Day's Range: 67.08 - 68.86

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

Oct 29, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
32.77	2.02%	32.25	33.3	22	35.00	0	0%	0	0.06	0
CNC Call 35.00 Exp: Oct 30, 2026 Last: 32.77 Chg.: 2.02% SymbolCNC\|20261030\|35.00C Delta0.9686 Imp Vol7.5235 Bid32.25 Gamma0.0027 Theoretical32.78 Ask33.3 Theta-0.9405 Intrinsic Value33.64 Volume22 Vega0.0025 Time Value-0.87 Open Interest3 Rho0.0009 Delta / Theta-1.0299 CNC Put 35.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolCNC\|20261030\|35.00P Delta-0.0049 Imp Vol5.1057 Bid0 Gamma0.0008 Theoretical0.03 Ask0.06 Theta-0.1271 Intrinsic Value-33.64 Volume0 Vega0.0005 Time Value33.64 Open Interest0 Rho0 Delta / Theta0.0383
27.77	2.55%	27.05	28.3	21	40.00	0	0%	0	0.58	0
CNC Call 40.00 Exp: Oct 30, 2026 Last: 27.77 Chg.: 2.55% SymbolCNC\|20261030\|40.00C Delta0.9691 Imp Vol5.8106 Bid27.05 Gamma0.0034 Theoretical27.68 Ask28.3 Theta-0.7188 Intrinsic Value28.64 Volume21 Vega0.0025 Time Value-0.87 Open Interest3 Rho0.001 Delta / Theta-1.3482 CNC Put 40.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolCNC\|20261030\|40.00P Delta-0.032 Imp Vol5.8677 Bid0 Gamma0.0035 Theoretical0.29 Ask0.58 Theta-0.7423 Intrinsic Value-28.64 Volume0 Vega0.0025 Time Value28.64 Open Interest0 Rho-0.0001 Delta / Theta0.0431
22.89	4.28%	21.95	23.65	18	45.00	0	0%	0	0.02	0
CNC Call 45.00 Exp: Oct 30, 2026 Last: 22.89 Chg.: 4.28% SymbolCNC\|20261030\|45.00C Delta0.9514 Imp Vol5.0581 Bid21.95 Gamma0.0057 Theoretical22.8 Ask23.65 Theta-0.9042 Intrinsic Value23.64 Volume18 Vega0.0036 Time Value-0.75 Open Interest4 Rho0.0011 Delta / Theta-1.0521 CNC Put 45.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolCNC\|20261030\|45.00P Delta-0.0031 Imp Vol2.8984 Bid0 Gamma0.0009 Theoretical0.01 Ask0.02 Theta-0.048 Intrinsic Value-23.64 Volume0 Vega0.0003 Time Value23.64 Open Interest20 Rho0 Delta / Theta0.0643
					68.64	Price @ Oct 29, 2026 20:09 GMT
0.57	103.57%	0.15	0.75	2	69.00	2.75	0%	1.56	2.27	0
CNC Call 69.00 Exp: Oct 30, 2026 Last: 0.57 Chg.: 103.57% SymbolCNC\|20261030\|69.00C Delta0.281 Imp Vol0.7468 Bid0.15 Gamma0.128 Theoretical0.45 Ask0.75 Theta-0.4461 Intrinsic Value-0.36 Volume2 Vega0.0119 Time Value0.93 Open Interest252 Rho0.0005 Delta / Theta-0.6298 CNC Put 69.00 Exp: Oct 30, 2026 Last: 2.75 Chg.: 0% SymbolCNC\|20261030\|69.00P Delta-0.7563 Imp Vol0.6308 Bid1.56 Gamma0.1411 Theoretical1.92 Ask2.27 Theta-0.3441 Intrinsic Value0.36 Volume0 Vega0.0111 Time Value2.39 Open Interest266 Rho-0.0012 Delta / Theta2.1983
0.09	-55%	0.08	0.12	23	70.00	3.45	0%	2.14	3.15	0
CNC Call 70.00 Exp: Oct 30, 2026 Last: 0.09 Chg.: -55% SymbolCNC\|20261030\|70.00C Delta0.1052 Imp Vol0.5701 Bid0.08 Gamma0.0905 Theoretical0.1 Ask0.12 Theta-0.1839 Intrinsic Value-1.36 Volume23 Vega0.0064 Time Value1.45 Open Interest522 Rho0.0002 Delta / Theta-0.5722 CNC Put 70.00 Exp: Oct 30, 2026 Last: 3.45 Chg.: 0% SymbolCNC\|20261030\|70.00P Delta-0.9378 Imp Vol0.4696 Bid2.14 Gamma0.0746 Theoretical2.65 Ask3.15 Theta-0.0968 Intrinsic Value1.36 Volume0 Vega0.0043 Time Value2.09 Open Interest149 Rho-0.0011 Delta / Theta9.6865
0.08	-11.11%	0.02	0.15	39	71.00	0	0%	2.43	4.1	0
CNC Call 71.00 Exp: Oct 30, 2026 Last: 0.08 Chg.: -11.11% SymbolCNC\|20261030\|71.00C Delta0.0782 Imp Vol0.6922 Bid0.02 Gamma0.0598 Theoretical0.09 Ask0.15 Theta-0.179 Intrinsic Value-2.36 Volume39 Vega0.0052 Time Value2.44 Open Interest213 Rho0.0001 Delta / Theta-0.4369 CNC Put 71.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolCNC\|20261030\|71.00P Delta-0.9867 Imp Vol0.4573 Bid2.43 Gamma0.0225 Theoretical3.61 Ask4.1 Theta-0.0244 Intrinsic Value2.36 Volume0 Vega0.0012 Time Value-2.36 Open Interest10 Rho-0.0007 Delta / Theta40.4877

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:

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 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	5,705.58	+52.03	+0.92%
Nikkei 225	64,659.47	+705.28	+1.10%
Shanghai	3,651.43	-30.04	-0.82%
US 500	7,676.8	-67.6	-0.87%
US Tech 100	29,061.8	-751.4	-2.52%
DAX	26,039.68	+335.66	+1.31%
Dollar Index	101.760	-0.270	-0.27%

Crude Oil WTI	102.86	+0.08	+0.08%
Brent Oil	111.52	-0.01	-0.01%
Natural Gas	2.905	-0.127	-4.19%
Gold	4,033.20	+0.10	+0.00%
Silver	52.325	+0.107	+0.20%
US Soybeans	1,233.25	-1.25	-0.10%
Copper	6.5898	+0.0003	+0.00%

Philippines 2Y	7.251	+0.145	+2.04%
Philippines 10Y	8.167	-0.042	-0.51%
Philippines 20Y	8.143	+0.047	+0.58%
U.S. 2Y	4.602	-0.133	-2.81%
U.S. 10Y	4.934	-0.050	-1.00%
U.S. 30Y	5.298	-0.063	-1.18%
Germany 10Y	3.3557	-0.0270	-0.80%

Alphabet C	282.32	-39.57	-12.29%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	79.52	-1.46	-1.80%
Booking	150.44	+2.50	+1.69%
Apple	348.91	+5.08	+1.48%
Alibaba ADR	99.54	-1.42	-1.41%
Tesla	403.30	-0.92	-0.23%

Recent Quotes

Name	Price	Chg.	Chg. %
CNC	68.62	+1.57	+2.34%
009310	5,330	0	0.00%
INGA	28.85	-0.59	-2.00%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.69	-0.45%	24.59M
Bank of the Philippine Islands	95.00	+1.06%	2.81M
BDO Unibank	117.40	+0.26%	1.46M
International Container	840.000	+2.44%	1.15M
Manila Electric	427.20	-0.60%	403.10K
Ayala	539.00	-0.19%	318.66K
SM Investments	546.00	+2.25%	237.40K

Name	Last	Chg. %	Vol.
Belle	1.170	+13.59%	471.00K
Forum Pacific	0.330	+10.00%	6.73M
A Brown Company	0.840	+7.69%	51.00K
PH Resorts	0.430	+7.50%	27.55M
Oriental Petroleum Minerals B	0.0150	+7.14%	19.40M
Millennium Global	0.075	+7.14%	180.00K
Italpinas Dev	0.610	+7.02%	10.00K

Name	Last	Chg. %	Vol.
Pacifica	2.270	-9.20%	193.00K
Atok Big Wedge	1.930	-6.76%	61.00K
Alternergy Holdings	0.60	-6.25%	931.00K
Asiabest Group	21.800	-5.22%	225.00K
Vulcan	0.3000	-4.76%	700.00K
Cebu Air Pref	28.60	-4.19%	1.50K
Ionics	2.800	-4.11%	2.28M