Bulletin
Investor Alert

New York Markets Open in:

Centene Corp.

NYS: CNC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 14, 2020, 5:48 p.m.

CNC
/zigman2/quotes/208900023/composite

$

64.94

Change

0.00 0.00%

Volume

Volume 1.30m

Quotes are delayed by 20 min

/zigman2/quotes/208900023/composite

Previous close

$ 65.89

$ 64.94

Change

-0.95 -1.44%

Day low

Day high

$64.27

$65.88

Open

52 week low

52 week high

$41.62

$68.64

Open

OPTION CHAIN FOR CENTENE CORP.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.80 0.00 0.00 17.50 22.10 29.00 45.00 quote 0.05 0.00 0.00 0.00 0.15 1.00
quote 17.66 0.00 0.00 15.20 19.80 19.00 47.50 quote 0.00 0.00 0.00 0.00 0.15
quote 14.70 0.00 10.00 12.60 17.20 27.00 50.00 quote 0.05 0.00 0.00 0.00 0.05 296.00
quote 11.60 0.00 0.00 10.20 14.80 6.00 52.50 quote 0.05 0.00 0.00 0.00 0.15 3,916
quote 9.00 0.00 0.00 7.90 12.00 25.00 55.00 quote 0.11 0.00 0.00 0.00 0.15 551.00
quote 0.00 0.00 0.00 6.90 11.10 56.00 quote 0.10 -0.05 7.00 0.00 0.15 50.00
quote 0.00 0.00 0.00 6.00 10.30 57.00 quote 0.15 0.00 0.00 0.00 0.15 307.00
quote 8.50 0.00 0.00 6.90 8.30 8.00 57.50 quote 0.04 0.00 3.00 0.00 0.15 97.00
quote 9.40 0.00 0.00 6.30 8.00 10.00 58.00 quote 0.25 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 5.00 8.60 58.50 quote 0.23 0.00 0.00 0.00 0.20 66.00
quote 5.40 0.00 0.00 5.30 6.90 1.00 59.00 quote 0.30 0.00 0.00 0.00 0.20 97.00
quote 6.00 0.00 0.00 4.80 5.90 1.00 59.50 quote 0.40 0.00 0.00 0.00 0.10 26.00
quote 3.95 0.00 0.00 3.90 5.40 1,632 60.00 quote 0.10 0.00 16.00 0.00 0.10 361.00
quote 5.63 0.00 0.00 4.40 4.70 28.00 60.50 quote 0.10 0.00 0.00 0.05 0.15 7.00
quote 5.67 0.00 0.00 3.90 4.20 20.00 61.00 quote 0.15 0.00 66.00 0.05 0.15 2,060
quote 4.80 0.80 4.00 3.40 3.80 19.00 61.50 quote 0.13 0.00 0.00 0.10 0.20 52.00
quote 4.07 0.00 0.00 2.80 3.30 16.00 62.00 quote 0.30 0.00 10.00 0.15 0.25 2,262
quote 4.00 0.00 0.00 2.65 2.85 600.00 62.50 quote 0.30 -0.65 18.00 0.20 0.30 2,360
quote 1.65 0.00 0.00 2.00 2.45 118.00 63.00 quote 0.35 0.00 37.00 0.25 0.40 691.00
quote 1.70 -0.70 1.00 1.80 2.00 13.00 63.50 quote 0.50 0.15 10.00 0.40 0.50 60.00
quote 1.57 0.00 26.00 1.45 1.60 273.00 64.00 quote 0.65 0.00 153.00 0.55 0.65 49.00
quote 1.07 0.00 9.00 1.05 1.30 61.00 64.50 quote 0.85 0.00 3.00 0.65 0.80 16.00
64.94 Current price as of 2/14/2020 06:30:00 PM
quote 0.90 0.00 2.00 0.90 1.00 1,599 65.00 quote 1.00 0.00 11.00 0.90 1.00 838.00
quote 0.68 0.00 5.00 0.60 0.75 272.00 65.50 quote 0.80 0.00 0.00 1.10 1.30 58.00
quote 0.55 -0.70 80.00 0.45 0.55 213.00 66.00 quote 1.75 0.00 12.00 1.45 1.60 416.00
quote 0.34 0.00 20.00 0.30 0.40 175.00 66.50 quote 1.30 0.00 0.00 1.70 2.05 61.00
quote 0.22 0.00 99.00 0.15 0.30 2,427 67.00 quote 2.59 0.00 6.00 2.10 2.55 78.00
quote 0.60 0.00 0.00 0.10 0.20 971.00 67.50 quote 1.95 0.00 0.00 1.60 3.00 165.00
quote 0.10 0.00 1.00 0.05 0.15 763.00 68.00 quote 2.60 0.00 1.00 2.95 3.70 46.00
quote 0.35 0.00 0.00 0.00 0.10 51.00 68.50 quote 0.00 0.00 0.00 3.20 4.20
quote 0.10 0.00 1.00 0.00 0.10 10.00 69.00 quote 6.54 0.00 0.00 3.50 4.70 5.00
quote 0.20 0.00 0.00 0.00 0.10 7.00 69.50 quote 0.00 0.00 0.00 4.00 5.20
quote 0.15 0.00 0.00 0.00 0.15 759.00 70.00 quote 5.91 0.00 0.00 4.20 5.70 20.00
quote 0.17 0.12 1.00 0.00 0.15 17.00 71.00 quote 0.00 0.00 0.00 3.50 7.50
quote 0.05 0.00 0.00 0.00 0.15 81.00 72.50 quote 0.00 0.00 0.00 5.10 9.50
quote 0.02 0.00 0.00 0.00 0.05 381.00 75.00 quote 0.00 0.00 0.00 7.50 12.10
quote 0.05 0.00 0.00 0.00 0.15 20.00 80.00 quote 0.00 0.00 0.00 12.50 17.00
quote 0.05 0.00 0.00 0.00 0.15 60.00 85.00 quote 0.00 0.00 0.00 17.50 22.00
quote 0.00 0.00 0.00 127.20 132.00 210.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 117.20 122.00 220.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 107.20 112.00 230.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 97.20 102.00 240.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 87.20 92.00 250.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 77.20 82.00 260.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 67.20 72.00 270.00 quote 0.00 0.00 0.00 0.00 4.90 10.00
quote 0.00 0.00 0.00 57.20 62.00 280.00 quote 0.32 0.00 0.00 0.00 1.00 3.00
quote 0.00 0.00 0.00 47.20 52.00 290.00 quote 0.45 0.00 0.00 0.00 4.90 4.00
quote 48.40 0.00 0.00 37.20 42.00 21.00 300.00 quote 1.10 0.00 0.00 0.00 4.90 12.00
quote 36.80 0.00 0.00 27.30 32.00 16.00 310.00 quote 2.05 0.00 0.00 0.00 4.90 12.00
quote 11.80 0.00 0.00 17.30 22.00 16.00 320.00 quote 6.00 0.00 0.00 0.00 4.90 7.00
quote 6.73 -4.27 1.00 8.10 12.80 10.00 330.00 quote 0.90 0.00 30.00 0.00 0.90 46.00
quote 2.73 0.00 0.00 1.50 5.70 13.00 340.00 quote 0.00 0.00 0.00 1.90 6.00 15.00
quote 5.58 0.00 0.00 0.00 4.90 7.00 350.00 quote 0.00 0.00 0.00 8.90 13.40
quote 2.13 0.00 0.00 0.00 4.90 6.00 360.00 quote 0.00 0.00 0.00 18.10 23.00
quote 0.00 0.00 0.00 0.00 4.90 2.00 370.00 quote 0.00 0.00 0.00 28.10 32.80
quote 0.05 0.00 0.00 0.00 4.90 2.00 380.00 quote 0.00 0.00 0.00 38.10 42.80
quote 0.00 0.00 0.00 0.00 4.90 390.00 quote 0.00 0.00 0.00 48.10 52.80
quote 0.00 0.00 0.00 0.00 4.90 400.00 quote 0.00 0.00 0.00 58.10 62.80
quote 0.00 0.00 0.00 0.00 4.90 410.00 quote 0.00 0.00 0.00 68.10 72.80
quote 0.00 0.00 0.00 0.00 4.90 420.00 quote 0.00 0.00 0.00 78.10 82.80
quote 0.00 0.00 0.00 0.00 4.90 430.00 quote 0.00 0.00 0.00 88.10 92.80
quote 0.00 0.00 0.00 0.00 4.90 440.00 quote 0.00 0.00 0.00 98.10 102.80
quote 0.00 0.00 0.00 0.00 4.90 450.00 quote 0.00 0.00 0.00 108.10 112.80
CALLS PUTS
Expires February 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 18.00 22.00 45.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 13.00 16.90 50.00 quote 0.50 0.00 0.00 0.00 0.75 13.00
quote 9.72 0.00 0.00 9.60 10.80 4.00 55.00 quote 0.19 0.00 0.00 0.00 1.75 1,938
quote 6.93 0.00 0.00 6.90 10.20 1.00 57.00 quote 0.30 0.00 0.00 0.00 0.15 103.00
quote 0.00 0.00 0.00 5.10 8.60 58.00 quote 1.56 0.00 0.00 0.00 0.25 36.00
quote 0.00 0.00 0.00 4.60 8.10 58.50 quote 0.00 0.00 0.00 0.00 0.25
quote 5.90 -1.90 1.00 5.50 6.80 1.00 59.00 quote 0.18 0.00 0.00 0.00 0.30 37.00
quote 0.00 0.00 0.00 3.80 7.00 59.50 quote 0.20 0.00 5.00 0.00 0.35 234.00
quote 5.20 0.00 2.00 4.70 6.10 9.00 60.00 quote 0.25 0.00 4.00 0.00 0.45 5.00
quote 0.00 0.00 0.00 4.30 5.60 60.50 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 2.90 4.70 61.00 quote 0.45 0.00 22.00 0.25 0.55 69.00
quote 3.15 0.00 0.00 3.40 4.30 2.00 61.50 quote 1.15 0.00 0.00 0.35 0.60 164.00
quote 0.00 0.00 0.00 3.30 3.80 62.00 quote 0.60 0.00 23.00 0.45 0.75 8.00
quote 1.93 0.00 0.00 2.95 3.50 3.00 62.50 quote 0.65 0.00 3.00 0.55 0.90 28.00
quote 4.40 0.00 0.00 2.30 3.20 24.00 63.00 quote 0.95 0.00 42.00 0.65 1.05 6.00
quote 3.50 0.00 0.00 2.20 2.85 46.00 63.50 quote 1.55 -1.85 17.00 0.75 1.15 18.00
quote 3.87 2.33 1.00 1.65 2.55 21.00 64.00 quote 1.40 0.00 23.00 0.95 1.35 54.00
quote 1.18 0.00 0.00 1.60 2.30 9.00 64.50 quote 0.00 0.00 0.00 1.15 1.55
64.94 Current price as of 2/14/2020 06:30:00 PM
quote 1.45 0.00 4.00 1.35 1.90 107.00 65.00 quote 1.80 0.00 11.00 1.35 1.75 23.00
quote 0.91 0.00 0.00 1.10 1.65 171.00 65.50 quote 0.00 0.00 0.00 1.55 2.25
quote 0.85 0.00 3.00 0.90 1.30 66.00 66.00 quote 2.50 0.00 0.00 1.85 2.70 3.00
quote 0.85 0.00 1.00 0.70 1.15 113.00 66.50 quote 1.74 0.00 0.00 2.15 2.75 1.00
quote 0.70 0.00 1.00 0.50 1.60 6.00 67.00 quote 0.00 0.00 0.00 2.25 3.30
quote 0.55 0.00 11.00 0.45 3.30 18.00 67.50 quote 0.00 0.00 0.00 2.60 3.60
quote 0.40 0.00 157.00 0.30 0.55 201.00 68.00 quote 5.40 0.00 0.00 2.80 3.60 1.00
quote 0.35 -1.20 6.00 0.00 0.45 3.00 68.50 quote 0.00 0.00 0.00 2.45 4.80
quote 0.80 0.00 0.00 0.15 0.40 6.00 69.00 quote 5.90 0.00 0.00 3.80 4.90 1.00
quote 0.55 0.00 0.00 0.00 0.50 4.00 69.50 quote 0.00 0.00 0.00 2.75 5.90
quote 0.05 0.00 0.00 0.00 0.20 7.00 70.00 quote 4.60 0.00 0.00 4.70 5.80 1.00
quote 0.35 0.00 4.00 0.05 0.15 4.00 70.50 quote 0.00 0.00 0.00 3.40 7.10
quote 0.00 0.00 0.00 0.00 0.15 71.00 quote 0.00 0.00 0.00 3.90 7.70
quote 0.20 0.00 0.00 0.00 1.15 40.00 72.00 quote 0.00 0.00 0.00 6.00 8.40
quote 0.00 0.00 0.00 0.00 3.20 72.50 quote 0.00 0.00 0.00 5.60 9.60
quote 0.00 0.00 0.00 0.00 3.20 73.00 quote 0.00 0.00 0.00 6.30 9.30
quote 0.00 0.00 0.00 0.00 3.20 74.00 quote 0.00 0.00 0.00 6.80 10.60
quote 0.55 0.00 0.00 0.00 3.20 2.00 75.00 quote 0.00 0.00 0.00 7.60 11.80
quote 0.00 0.00 0.00 0.00 1.20 80.00 quote 0.00 0.00 0.00 12.80 17.20
quote 0.00 0.00 0.00 0.00 0.20 85.00 quote 0.00 0.00 0.00 17.60 22.00

March, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.