Bulletin
Investor Alert

Centene Corp.

NYS: CNC

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Centene Corp.

After Hours

 --Quotes are delayed by 20 min

Aug 3, 2020, 7:55 p.m.

CNC
/zigman2/quotes/208900023/composite

$

63.07

Change

-0.03 -0.05%

Volume

Volume 80,025

Quotes are delayed by 20 min

/zigman2/quotes/208900023/composite

Today's close

$ 65.25

$ 63.10

Change

-2.15 -3.30%

Day low

Day high

$62.76

$65.92

Open

52 week low

52 week high

$41.62

$74.70

Open

OPTION CHAIN FOR CENTENE CORP.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.90 28.20 35.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 22.90 23.20 40.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 17.90 18.20 45.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 12.90 13.25 50.00 quote 0.02 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 7.90 8.25 55.00 quote 0.05 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 6.90 7.25 56.00 quote 0.03 -0.14 7.00 0.00 0.06 13.00
quote 0.00 0.00 0.00 6.40 6.80 56.50 quote 1.20 0.00 0.00 0.00 0.09 7.00
quote 0.00 0.00 0.00 5.90 6.40 57.00 quote 0.04 -0.90 303.00 0.00 0.04 8.00
quote 0.00 0.00 0.00 5.40 5.80 57.50 quote 0.65 0.00 0.00 0.00 0.09 31.00
quote 0.00 0.00 0.00 4.90 5.30 58.00 quote 0.09 -0.15 17.00 0.03 0.10 19.00
quote 0.00 0.00 0.00 4.45 4.80 58.50 quote 0.72 0.00 0.00 0.05 0.12 6.00
quote 0.00 0.00 0.00 3.95 4.50 59.00 quote 1.31 0.00 0.00 0.08 0.14 3.00
quote 0.00 0.00 0.00 3.50 3.90 59.50 quote 0.19 0.04 14.00 0.12 0.21 13.00
quote 3.10 -1.45 16.00 3.05 3.40 1.00 60.00 quote 0.17 0.05 16.00 0.17 0.24 18.00
quote 3.55 0.05 2.00 2.59 3.05 6.00 60.50 quote 0.42 0.12 17.00 0.19 0.31 29.00
quote 4.29 0.00 2.00 2.19 2.51 2.00 61.00 quote 0.36 0.18 3.00 0.31 0.38 23.00
quote 3.00 0.00 0.00 1.84 2.12 10.00 61.50 quote 0.46 0.16 17.00 0.42 0.51 7.00
quote 2.10 -1.05 13.00 1.57 1.84 54.00 62.00 quote 0.52 -0.04 17.00 0.55 0.66 57.00
quote 1.89 -0.66 1.00 1.25 1.50 1.00 62.50 quote 0.54 -0.03 10.00 0.72 0.84 81.00
quote 0.96 -3.09 58.00 0.97 1.20 1.00 63.00 quote 1.05 0.39 32.00 0.93 1.07 31.00
63.10 Current price as of 8/03/2020 04:02:35 PM
quote 1.23 -1.68 5.00 0.73 0.95 1.00 63.50 quote 0.90 0.28 62.00 1.17 1.33 10.00
quote 0.56 -1.22 41.00 0.53 0.69 20.00 64.00 quote 1.45 0.43 20.00 1.45 1.62 26.00
quote 0.40 -1.12 64.00 0.38 0.50 4.00 64.50 quote 1.95 0.67 4.00 1.78 2.08 24.00
quote 0.28 -0.85 43.00 0.26 0.40 34.00 65.00 quote 1.80 0.21 15.00 2.14 2.46 163.00
quote 0.21 -1.61 15.00 0.08 0.31 78.00 65.50 quote 1.35 0.00 0.00 2.54 2.90 12.00
quote 0.14 -0.61 114.00 0.09 0.18 133.00 66.00 quote 2.07 0.48 15.00 2.86 3.25 37.00
quote 0.15 -0.42 12.00 0.03 0.12 57.00 66.50 quote 3.45 2.14 3.00 3.30 3.75 19.00
quote 0.08 -0.46 38.00 0.05 0.09 416.00 67.00 quote 2.46 0.00 0.00 3.75 4.25 11.00
quote 0.11 -0.81 2.00 0.02 0.08 50.00 67.50 quote 2.28 0.28 2.00 4.35 4.70 17.00
quote 0.07 -0.17 2.00 0.01 0.09 102.00 68.00 quote 2.58 0.00 0.00 4.85 5.15 7.00
quote 0.04 -0.15 7.00 0.02 0.05 109.00 69.00 quote 3.09 0.00 0.00 5.80 6.15 20.00
quote 0.12 -0.21 6.00 0.01 0.07 381.00 70.00 quote 3.76 0.00 0.00 6.80 7.15 20.00
quote 0.05 -0.11 7.00 0.00 0.07 59.00 71.00 quote 0.00 0.00 0.00 7.80 8.15
quote 0.45 0.00 0.00 0.00 0.07 1.00 71.50 quote 0.00 0.00 0.00 8.30 8.65
quote 0.08 0.00 0.00 0.00 0.07 38.00 72.00 quote 0.00 0.00 0.00 8.80 9.15
quote 0.05 -0.01 10.00 0.00 0.03 18.00 73.00 quote 0.00 0.00 0.00 9.80 10.15
quote 0.29 0.00 0.00 0.00 0.07 8.00 75.00 quote 0.00 0.00 0.00 11.80 12.15
quote 0.05 0.00 0.00 0.00 0.07 23.00 80.00 quote 0.00 0.00 0.00 16.80 17.10
quote 0.00 0.00 0.00 0.00 0.06 85.00 quote 0.00 0.00 0.00 21.80 22.10
quote 0.00 0.00 0.00 0.00 0.06 90.00 quote 0.00 0.00 0.00 26.80 27.10
quote 0.00 0.00 0.00 0.00 0.06 95.00 quote 0.00 0.00 0.00 31.80 32.10
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.90 28.35 35.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 22.90 23.35 40.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 17.90 18.35 45.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 12.85 13.40 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.90 8.50 55.00 quote 0.09 -0.27 5.00 0.05 0.27 1,700
quote 0.00 0.00 0.00 6.95 7.50 56.00 quote 0.19 -0.41 6.00 0.11 0.31 1,389
quote 0.00 0.00 0.00 6.00 6.60 57.00 quote 0.15 0.00 0.00 0.09 0.41 25.00
quote 0.00 0.00 0.00 5.10 5.65 58.00 quote 0.42 0.00 0.00 0.19 0.42 1.00
quote 0.00 0.00 0.00 4.25 4.70 59.00 quote 0.43 0.00 3.00 0.33 0.50
quote 5.40 0.00 2.00 3.45 3.90 4.00 60.00 quote 0.59 0.09 24.00 0.54 0.62 9.00
quote 0.00 0.00 0.00 3.05 3.50 60.50 quote 0.55 0.06 1.00 0.62 0.85 29.00
quote 5.85 -0.85 1.00 2.73 3.10 1.00 61.00 quote 0.48 0.00 0.00 0.70 1.09 24.00
quote 0.00 0.00 0.00 2.40 2.77 61.50 quote 2.29 0.00 0.00 0.89 1.24 9.00
quote 2.61 -1.27 1.00 2.16 2.44 1.00 62.00 quote 1.16 0.56 4.00 1.10 1.38 1.00
quote 0.00 0.00 0.00 1.71 2.12 62.50 quote 0.69 -1.01 1.00 1.28 1.55 6.00
quote 1.72 -1.71 2.00 1.52 1.80 1.00 63.00 quote 1.05 0.20 7.00 1.49 1.82 26.00
63.10 Current price as of 8/03/2020 04:02:35 PM
quote 1.40 0.00 65.00 1.26 1.54 63.50 quote 1.47 0.49 9.00 1.73 2.04 10.00
quote 1.29 -2.16 5.00 0.99 1.37 1.00 64.00 quote 1.17 -0.23 1.00 1.98 2.39 17.00
quote 1.18 0.00 1.00 0.85 1.08 64.50 quote 1.57 -1.48 6.00 2.29 2.53 10.00
quote 1.11 -0.69 1.00 0.60 1.00 46.00 65.00 quote 1.88 0.23 7.00 2.60 2.99 8.00
quote 0.93 -0.74 4.00 0.48 0.81 30.00 65.50 quote 1.99 0.59 10.00 2.94 3.25 11.00
quote 0.60 -0.65 19.00 0.33 0.69 12.00 66.00 quote 2.20 0.10 2.00 3.30 3.65 7.00
quote 1.80 0.30 8.00 0.23 0.59 13.00 66.50 quote 2.19 0.00 0.00 3.70 4.05 11.00
quote 0.43 -0.73 3.00 0.20 0.51 27.00 67.00 quote 0.00 0.00 0.00 4.10 4.55
quote 1.01 0.11 2.00 0.11 0.41 478.00 67.50 quote 3.93 0.00 0.00 4.45 5.00 1.00
quote 0.23 -0.39 55.00 0.17 0.28 81.00 68.00 quote 2.99 0.00 0.00 4.90 5.40 1.00
quote 0.70 0.00 0.00 0.06 0.25 23.00 69.00 quote 0.00 0.00 0.00 5.80 6.30
quote 0.11 -0.30 1.00 0.08 0.11 149.00 70.00 quote 4.80 0.00 0.00 6.75 7.25 3.00
quote 0.11 -1.18 1.00 0.00 0.12 29.00 71.00 quote 0.00 0.00 0.00 7.70 8.20
quote 0.72 0.00 0.00 0.00 0.11 2.00 71.50 quote 0.00 0.00 0.00 8.20 8.70
quote 0.51 0.00 0.00 0.03 0.10 38.00 72.00 quote 6.85 0.00 0.00 8.70 9.15 1.00
quote 0.13 0.00 10.00 0.02 0.09 10.00 73.00 quote 0.00 0.00 0.00 9.70 10.15
quote 0.24 0.00 0.00 0.00 0.08 23.00 75.00 quote 0.00 0.00 0.00 11.65 12.15
quote 0.06 0.00 0.00 0.00 0.07 8.00 80.00 quote 0.00 0.00 0.00 16.65 17.15
quote 0.00 0.00 0.00 0.00 0.07 85.00 quote 0.00 0.00 0.00 21.65 22.10
quote 0.00 0.00 0.00 0.00 0.07 90.00 quote 0.00 0.00 0.00 26.65 27.10
quote 0.00 0.00 0.00 0.00 0.06 95.00 quote 0.00 0.00 0.00 31.65 32.10
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 30.40 30.85 32.50 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 27.90 28.35 35.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 25.40 25.85 37.50 quote 0.00 0.00 0.00 0.00 0.07
quote 25.78 0.00 0.00 22.90 23.35 2.00 40.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 20.35 20.85 42.50 quote 0.35 0.00 0.00 0.00 0.08 10.00
quote 18.50 0.00 2.00 17.85 18.40 45.00 quote 0.05 0.00 0.00 0.00 0.12 99.00
quote 0.00 0.00 0.00 15.35 15.90 47.50 quote 0.07 -0.32 4.00 0.00 0.17 267.00
quote 0.00 0.00 0.00 12.85 13.45 50.00 quote 0.08 0.00 0.00 0.00 0.23 850.00
quote 11.64 0.00 0.00 10.45 11.00 2.00 52.50 quote 0.10 0.01 1.00 0.10 0.24 1,578
quote 8.75 -2.50 4.00 8.15 8.60 2.00 55.00 quote 0.16 -0.09 1.00 0.21 0.44 94.00
quote 0.00 0.00 0.00 6.25 6.70 57.00 quote 0.46 0.00 1.00 0.40 0.54
quote 7.34 0.00 0.00 5.75 6.35 2.00 57.50 quote 0.41 -0.01 1.00 0.37 0.70 1,273
quote 0.00 0.00 0.00 5.35 5.85 58.00 quote 0.52 0.00 4.00 0.42 0.78
quote 0.00 0.00 0.00 4.60 5.00 59.00 quote 0.70 0.15 5.00 0.71 0.97 26.00
quote 5.45 0.00 0.00 3.85 4.20 127.00 60.00 quote 0.96 0.51 14.00 0.90 1.05 335.00
quote 0.00 0.00 0.00 3.50 3.85 60.50 quote 0.95 0.15 1.00 1.00 1.20 22.00
quote 7.35 0.00 0.00 3.25 3.50 4.00 61.00 quote 1.20 0.57 10.00 1.10 1.48 120.00
quote 0.00 0.00 0.00 2.81 3.15 61.50 quote 1.42 -0.35 2.00 1.31 1.51 1.00
quote 2.74 -1.41 5.00 2.60 2.80 1.00 62.00 quote 1.65 0.58 12.00 1.53 1.71 43.00
quote 2.31 -2.20 74.00 2.30 2.49 139.00 62.50 quote 1.81 0.91 11.00 1.70 1.89 326.00
quote 2.16 -2.54 93.00 2.04 2.21 1.00 63.00 quote 2.00 1.00 35.00 1.92 2.13 12.00
63.10 Current price as of 8/03/2020 04:02:35 PM
quote 1.98 -1.51 10.00 1.79 1.95 1.00 63.50 quote 1.61 0.17 6.00 2.16 2.43 2.00
quote 1.75 -0.75 20.00 1.58 1.71 22.00 64.00 quote 2.09 0.27 19.00 2.44 2.65 13.00
quote 2.80 0.00 0.00 1.34 1.49 15.00 64.50 quote 1.93 0.51 6.00 2.65 2.94 4.00
quote 1.27 -0.84 20.00 1.20 1.30 358.00 65.00 quote 2.94 0.74 7.00 3.10 3.35 244.00
quote 1.04 -1.06 8.00 0.95 1.20 73.00 65.50 quote 2.48 0.28 16.00 3.40 3.75 79.00
quote 1.05 -0.73 10.00 0.87 0.96 72.00 66.00 quote 2.50 0.00 0.00 3.70 4.00 71.00
quote 1.34 -0.88 1.00 0.68 0.90 11.00 66.50 quote 2.54 0.00 0.00 4.05 4.40 33.00
quote 0.64 -0.68 33.00 0.63 0.71 94.00 67.00 quote 2.57 0.00 0.00 4.45 4.70 50.00
quote 0.54 -1.34 14.00 0.51 0.59 720.00 67.50 quote 3.10 0.00 0.00 4.80 5.15 106.00
quote 0.50 -0.58 1.00 0.39 0.51 47.00 68.00 quote 4.00 0.00 0.00 5.15 5.60 93.00
quote 0.43 -0.85 3.00 0.27 0.40 59.00 68.50 quote 3.80 0.00 0.00 5.70 6.05 8.00
quote 0.31 -0.39 22.00 0.26 0.36 44.00 69.00 quote 6.00 2.05 5.00 6.05 6.50 76.00
quote 0.27 -0.76 2.00 0.23 0.30 28.00 69.50 quote 3.90 0.00 0.00 6.55 6.95 10.00
quote 0.21 -0.26 12.00 0.19 0.26 933.00 70.00 quote 0.00 0.00 0.00 7.00 7.40
quote 0.48 -0.23 1.00 0.15 0.22 16.00 70.50 quote 0.00 0.00 0.00 7.40 7.85
quote 0.40 -0.70 9.00 0.13 0.20 19.00 71.00 quote 0.00 0.00 0.00 7.90 8.30
quote 0.34 0.00 0.00 0.09 0.21 14.00 71.50 quote 0.00 0.00 0.00 8.25 8.80
quote 0.82 0.00 0.00 0.08 0.14 11.00 72.00 quote 0.00 0.00 0.00 8.85 9.25
quote 0.13 -0.23 29.00 0.05 0.12 1,598 72.50 quote 8.55 0.00 0.00 9.35 9.70 1.00
quote 0.11 -0.14 1.00 0.04 0.14 6.00 73.00 quote 0.00 0.00 0.00 9.85 10.20
quote 0.08 -0.06 7.00 0.04 0.10 354.00 75.00 quote 10.15 0.00 0.00 11.70 12.15 6.00
quote 0.03 -0.05 3.00 0.02 0.08 976.00 80.00 quote 0.00 0.00 0.00 16.75 17.15
quote 0.20 0.00 0.00 0.00 0.07 1.00 85.00 quote 0.00 0.00 0.00 21.80 22.10
quote 0.08 0.00 0.00 0.00 0.07 50.00 90.00 quote 0.00 0.00 0.00 26.80 27.10
quote 0.00 0.00 0.00 0.00 0.06 95.00 quote 0.00 0.00 0.00 31.80 32.10
quote 0.00 0.00 0.00 0.00 0.06 100.00 quote 0.00 0.00 0.00 36.80 37.10
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.85 28.35 35.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 22.85 23.35 40.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 17.85 18.40 45.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 12.90 13.45 50.00 quote 0.37 0.00 0.00 0.04 0.27 14.00
quote 0.00 0.00 0.00 8.20 8.70 55.00 quote 0.00 0.00 0.00 0.35 0.60
quote 0.00 0.00 0.00 5.70 6.10 58.00 quote 0.88 0.18 1.00 0.66 1.02 4.00
quote 0.00 0.00 0.00 4.85 5.30 59.00 quote 1.00 0.00 0.00 0.93 1.15 10.00
quote 0.00 0.00 0.00 4.40 4.90 59.50 quote 0.00 0.00 0.00 1.06 1.25
quote 0.00 0.00 0.00 4.00 4.55 60.00 quote 1.37 0.64 11.00 1.18 1.39 18.00
quote 0.00 0.00 0.00 3.85 4.20 60.50 quote 1.06 0.00 0.00 1.29 1.59 21.00
quote 0.00 0.00 0.00 3.50 3.85 61.00 quote 1.05 0.00 0.00 1.45 1.70 5.00
quote 0.00 0.00 0.00 2.99 3.50 61.50 quote 2.08 0.00 0.00 1.55 2.01 3.00
quote 0.00 0.00 0.00 2.83 3.20 62.00 quote 1.73 0.23 8.00 1.88 2.09 13.00
quote 0.00 0.00 0.00 2.67 2.86 62.50 quote 1.66 0.34 1.00 2.06 2.30 33.00
quote 2.72 0.00 3.00 2.28 2.60 63.00 quote 1.72 -0.32 5.00 2.33 2.53 21.00
63.10 Current price as of 8/03/2020 04:02:35 PM
quote 0.00 0.00 0.00 1.94 2.32 63.50 quote 2.43 0.90 16.00 2.53 2.77 4.00
quote 2.40 0.00 10.00 1.70 2.12 64.00 quote 2.57 0.78 14.00 2.78 3.05 7.00
quote 3.40 0.00 0.00 1.49 1.87 17.00 64.50 quote 1.89 0.00 0.00 3.00 3.35 16.00
quote 4.55 0.00 0.00 1.38 1.70 8.00 65.00 quote 2.48 -0.08 3.00 3.40 3.65 20.00
quote 2.75 0.00 0.00 1.23 1.45 1.00 65.50 quote 2.88 0.45 6.00 3.65 3.90 21.00
quote 2.43 0.00 0.00 1.03 1.28 14.00 66.00 quote 2.64 0.00 0.00 3.95 4.20 8.00
quote 2.52 -0.63 9.00 0.77 1.12 12.00 66.50 quote 2.86 0.00 0.00 4.25 4.70 27.00
quote 0.85 -1.30 3.00 0.63 1.00 18.00 67.00 quote 3.60 0.80 5.00 4.60 5.05 8.00
quote 0.91 -0.33 5.00 0.68 0.84 20.00 67.50 quote 3.35 0.00 0.00 4.95 5.25 5.00
quote 0.66 -0.67 6.00 0.55 0.82 22.00 68.00 quote 3.50 0.00 0.00 5.35 5.85 1.00
quote 2.61 0.00 0.00 0.48 0.64 44.00 68.50 quote 5.00 1.35 1.00 5.75 6.20 6.00
quote 1.47 0.00 0.00 0.39 0.55 13.00 69.00 quote 0.00 0.00 0.00 6.25 6.65
quote 2.56 0.00 0.00 0.34 0.47 31.00 69.50 quote 0.00 0.00 0.00 6.65 7.10
quote 0.50 -0.71 2.00 0.23 0.43 26.00 70.00 quote 0.00 0.00 0.00 7.00 7.50
quote 1.80 0.00 0.00 0.18 0.40 192.00 70.50 quote 0.00 0.00 0.00 7.50 8.00
quote 0.84 0.11 1.00 0.13 0.30 49.00 71.00 quote 0.00 0.00 0.00 7.95 8.45
quote 0.38 0.00 1.00 0.17 0.26 1.00 71.50 quote 0.00 0.00 0.00 8.35 8.90
quote 1.46 0.00 0.00 0.16 0.23 34.00 72.00 quote 8.65 0.00 0.00 8.80 9.40 2.00
quote 1.12 0.00 0.00 0.11 0.18 2.00 73.00 quote 0.00 0.00 0.00 9.75 10.30
quote 0.21 0.00 0.00 0.05 0.15 87.00 75.00 quote 0.00 0.00 0.00 11.80 12.20
quote 0.06 -0.10 12.00 0.00 0.08 2.00 80.00 quote 0.00 0.00 0.00 16.75 17.15
quote 0.00 0.00 0.00 0.00 0.07 85.00 quote 0.00 0.00 0.00 21.65 22.10
quote 0.00 0.00 0.00 0.00 0.07 90.00 quote 0.00 0.00 0.00 26.65 27.10
quote 0.00 0.00 0.00 0.00 0.07 95.00 quote 0.00 0.00 0.00 31.65 32.10

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.