Bulletin
Investor Alert

New York Markets Close in:

Centene Corp.

NYS: CNC

GO
/marketstate/country/us

Market open

 --Real time quotes

Dec 11, 2019, 12:26 p.m.

CNC
/zigman2/quotes/208900023/composite

$

59.05

Change

-0.57 -0.96%

Volume

Volume 1.92m

Real time quotes

/zigman2/quotes/208900023/composite

Previous close

$ 59.62

$ 59.05

Change

-0.57 -0.96%

Day low

Day high

$58.63

$59.54

Open

52 week low

52 week high

$41.62

$69.25

Open

OPTION CHAIN FOR CENTENE CORP.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.20 10.30 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 8.10 8.90 50.50 quote 0.09 0.00 0.00 0.00 0.15 16.00
quote 0.00 0.00 0.00 6.80 8.80 51.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.90 7.80 51.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.90 7.70 52.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 6.10 6.90 52.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.80 6.30 53.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.30 5.80 53.50 quote 0.25 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 5.00 5.40 54.00 quote 0.10 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 4.50 4.80 54.50 quote 0.10 0.00 0.00 0.00 0.10 25.00
quote 0.00 0.00 0.00 3.90 4.60 55.00 quote 0.10 0.00 25.00 0.00 0.10 25.00
quote 0.00 0.00 0.00 3.40 4.10 55.50 quote 0.20 0.00 0.00 0.05 0.15 19.00
quote 0.00 0.00 0.00 3.10 3.40 56.00 quote 0.20 0.00 13.00 0.10 0.25 31.00
quote 0.00 0.00 0.00 2.65 2.90 56.50 quote 0.36 -0.24 16.00 0.10 0.30 30.00
quote 0.00 0.00 0.00 2.30 2.50 57.00 quote 0.35 0.01 8.00 0.20 0.45 8.00
quote 0.00 0.00 0.00 1.90 2.10 57.50 quote 0.50 0.06 6.00 0.30 0.50 54.00
quote 1.52 -1.68 10.00 1.55 1.75 30.00 58.00 quote 0.65 -0.20 13.00 0.45 0.75 179.00
quote 1.25 -0.90 40.00 1.15 1.45 10.00 58.50 quote 0.85 0.15 152.00 0.65 0.90 770.00
quote 0.95 -0.40 10.00 0.95 1.15 91.00 59.00 quote 1.10 0.00 35.00 0.85 1.10 290.00
59.05 Current price as of 12/11/2019 12:26:49 PM
quote 0.75 -0.30 12.00 0.70 0.90 188.00 59.50 quote 1.50 0.20 1.00 1.10 1.35 858.00
quote 0.50 -0.45 7.00 0.50 0.70 395.00 60.00 quote 1.70 0.00 0.00 1.40 1.65 1,465
quote 0.50 -0.15 10.00 0.35 0.55 320.00 60.50 quote 2.10 -0.04 21.00 1.70 2.05 317.00
quote 0.30 -0.20 15.00 0.25 0.40 599.00 61.00 quote 2.46 0.00 0.00 2.10 2.35 194.00
quote 0.25 -0.15 9.00 0.15 0.30 109.00 61.50 quote 2.80 0.00 2.00 2.50 2.75 2.00
quote 0.45 0.00 0.00 0.10 0.25 394.00 62.00 quote 2.75 0.00 0.00 2.75 3.40 10.00
quote 0.75 0.00 2.00 0.10 0.20 30.00 62.50 quote 0.00 0.00 0.00 2.45 4.80
quote 0.10 -0.30 2.00 0.05 0.15 26.00 63.00 quote 4.00 0.00 1.00 3.40 4.60 1.00
quote 0.16 -0.11 10.00 0.05 0.15 46.00 63.50 quote 0.00 0.00 0.00 3.90 4.90
quote 0.12 0.00 0.00 0.00 0.20 5.00 64.00 quote 0.00 0.00 0.00 4.70 5.90
quote 0.27 0.00 1.00 0.00 0.20 26.00 64.50 quote 0.00 0.00 0.00 4.70 6.00
quote 0.20 0.00 2.00 0.00 0.15 29.00 65.00 quote 0.00 0.00 0.00 4.40 6.80
quote 0.20 0.00 0.00 0.00 0.15 1.00 65.50 quote 0.00 0.00 0.00 6.20 7.00
quote 0.00 0.00 0.00 0.00 0.15 66.00 quote 0.00 0.00 0.00 6.60 7.30
quote 0.00 0.00 0.00 0.00 0.15 66.50 quote 0.00 0.00 0.00 7.00 7.70
quote 0.00 0.00 0.00 0.00 0.15 67.00 quote 0.00 0.00 0.00 6.40 8.80
quote 0.00 0.00 0.00 0.00 0.15 67.50 quote 0.00 0.00 0.00 7.10 9.10
quote 0.00 0.00 0.00 0.00 0.15 68.00 quote 0.00 0.00 0.00 7.60 10.10
quote 0.00 0.00 0.00 0.00 0.35 68.50 quote 0.00 0.00 0.00 7.50 11.50
quote 0.00 0.00 0.00 0.00 0.35 69.00 quote 0.00 0.00 0.00 8.00 11.80
quote 0.00 0.00 0.00 0.00 0.20 69.50 quote 0.00 0.00 0.00 8.50 12.70
quote 0.00 0.00 0.00 0.00 0.25 70.00 quote 0.00 0.00 0.00 9.20 13.10
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.00 0.00 0.00 31.90 36.00 10.00 25.00 quote 0.02 0.00 0.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 29.40 33.50 27.50 quote 0.05 0.00 0.00 0.00 0.05 80.00
quote 31.20 0.00 0.00 26.90 30.90 34.00 30.00 quote 0.03 0.00 0.00 0.00 0.05 17.00
quote 17.00 0.00 0.00 24.40 28.50 6.00 32.50 quote 0.05 0.00 0.00 0.00 0.05 33.00
quote 27.90 0.00 0.00 21.90 26.00 79.00 35.00 quote 0.05 0.00 0.00 0.00 0.05 962.00
quote 16.63 0.00 0.00 19.50 23.10 21.00 37.50 quote 0.14 0.00 0.00 0.00 0.05 1,730
quote 19.00 -0.90 1.00 17.00 20.90 154.00 40.00 quote 0.03 0.01 20.00 0.00 0.05 2,982
quote 17.50 0.00 0.00 14.50 18.30 243.00 42.50 quote 0.04 0.00 0.00 0.00 0.05 1,763
quote 14.90 0.00 0.00 12.00 16.10 5,648 45.00 quote 0.03 0.00 20.00 0.00 0.05 3,211
quote 11.40 -0.80 15.00 11.30 11.80 5,379 47.50 quote 0.03 0.00 1,600 0.00 0.05 5,778
quote 9.63 -0.07 16.00 8.80 10.00 9,765 50.00 quote 0.04 -0.04 16.00 0.00 0.10 2,771
quote 6.53 -0.60 2.00 6.40 6.90 2,578 52.50 quote 0.07 -0.03 7.00 0.05 0.15 2,276
quote 4.50 -0.25 2.00 4.30 4.50 18,993 55.00 quote 0.30 0.01 53.00 0.25 0.35 2,821
quote 2.74 -0.06 85.00 2.40 2.55 3,581 57.50 quote 0.95 0.18 12.00 0.80 0.90 1,203
59.05 Current price as of 12/11/2019 12:26:49 PM
quote 1.05 -0.40 95.00 1.05 1.20 6,412 60.00 quote 2.00 0.10 17.00 1.95 2.10 3,124
quote 0.45 -0.11 54.00 0.40 0.45 16,604 62.50 quote 3.20 0.00 0.00 3.70 3.90 370.00
quote 0.15 -0.05 91.00 0.10 0.15 1,101 65.00 quote 4.40 0.00 0.00 5.90 6.20 3.00
quote 0.03 -0.13 6.00 0.00 0.10 74.00 67.50 quote 0.00 0.00 0.00 6.70 9.70
quote 0.03 -0.01 2.00 0.00 0.05 445.00 70.00 quote 10.88 0.00 0.00 9.10 13.10 1.00
quote 0.02 0.00 0.00 0.00 0.05 153.00 75.00 quote 0.00 0.00 0.00 14.00 18.20
quote 0.02 0.00 0.00 0.00 0.05 93.00 80.00 quote 23.60 0.00 0.00 19.00 23.20
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.40 15.40 45.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.20 9.50 50.00 quote 1.15 0.00 0.00 0.00 0.15 4.00
quote 0.00 0.00 0.00 5.70 6.00 53.50 quote 0.22 -0.05 1.00 0.20 0.30 1.00
quote 0.00 0.00 0.00 5.30 5.60 54.00 quote 0.00 0.00 0.00 0.25 0.35
quote 4.62 -0.58 1.00 4.50 4.70 1.00 55.00 quote 0.50 0.00 0.00 0.40 0.50 6.00
quote 0.00 0.00 0.00 3.60 3.90 56.00 quote 0.59 0.00 5.00 0.55 0.70
quote 0.00 0.00 0.00 3.30 3.50 56.50 quote 0.00 0.00 0.00 0.65 0.80
quote 0.00 0.00 0.00 2.95 3.10 57.00 quote 0.00 0.00 0.00 0.80 0.95
quote 0.00 0.00 0.00 2.60 2.90 57.50 quote 0.00 0.00 0.00 0.95 1.10
quote 2.60 0.00 1.00 2.30 2.45 1.00 58.00 quote 1.17 -0.23 5.00 1.15 1.30 4.00
quote 0.00 0.00 0.00 2.00 2.15 58.50 quote 1.50 0.00 9.00 1.35 1.50
quote 1.70 -0.30 1.00 1.75 1.90 3.00 59.00 quote 1.75 0.00 4.00 1.60 1.70
59.05 Current price as of 12/11/2019 12:26:49 PM
quote 1.45 -0.60 21.00 1.30 1.40 44.00 60.00 quote 1.48 0.00 0.00 2.10 2.25 16.00
quote 1.35 0.25 3.00 0.90 1.05 11.00 61.00 quote 0.00 0.00 0.00 2.70 2.90
quote 0.80 -0.30 3.00 0.70 0.85 11.00 61.50 quote 0.00 0.00 0.00 3.00 3.30
quote 1.07 0.00 0.00 0.60 0.70 5.00 62.00 quote 0.00 0.00 0.00 3.40 3.60
quote 0.00 0.00 0.00 0.50 0.60 62.50 quote 0.00 0.00 0.00 3.80 4.00
quote 0.51 -0.40 10.00 0.40 0.50 20.00 63.00 quote 0.00 0.00 0.00 4.20 4.40
quote 0.00 0.00 0.00 0.30 0.40 63.50 quote 0.00 0.00 0.00 4.60 4.80
quote 0.00 0.00 0.00 0.25 0.40 64.00 quote 0.00 0.00 0.00 5.00 5.30
quote 0.20 -0.30 23.00 0.10 0.20 28.00 65.00 quote 0.00 0.00 0.00 5.70 6.40
quote 0.40 0.00 0.00 0.05 0.15 25.00 66.00 quote 0.00 0.00 0.00 6.80 7.20
quote 0.36 0.00 0.00 0.05 0.15 6.00 66.50 quote 0.00 0.00 0.00 7.10 7.90
quote 0.00 0.00 0.00 0.05 0.15 67.00 quote 0.00 0.00 0.00 7.60 8.20
quote 0.00 0.00 0.00 0.00 0.20 67.50 quote 0.00 0.00 0.00 7.70 9.70
quote 0.00 0.00 0.00 0.00 0.10 70.00 quote 0.00 0.00 0.00 8.90 13.10
quote 0.00 0.00 0.00 0.00 0.05 75.00 quote 0.00 0.00 0.00 13.90 18.20
quote 0.00 0.00 0.00 0.00 0.05 80.00 quote 0.00 0.00 0.00 18.90 23.10

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.