OPTION CHAIN FOR CENTENE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 29, 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 | 28.90 | 31.50 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 25.30 | 27.80 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.30 | 23.40 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.40 | 16.70 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 12.20 | 0.00 | 0.00 | 10.70 | 12.30 | 2.00 | 55.00 | quote | 0.55 | 0.00 | 0.00 | 0.25 | 0.60 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.20 | 10.50 | 57.00 | quote | 0.15 | 0.00 | 0.00 | 0.40 | 0.75 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.80 | 9.90 | 58.00 | quote | 0.69 | 0.00 | 0.00 | 0.50 | 0.85 | 8.00 | |
| quote | 9.00 | 0.00 | 0.00 | 7.10 | 9.50 | 5.00 | 59.00 | quote | 1.10 | 0.00 | 0.00 | 0.60 | 0.85 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.40 | 9.10 | 59.50 | quote | 0.00 | 0.00 | 0.00 | 0.70 | 0.95 | ||
| quote | 11.70 | 0.00 | 0.00 | 6.00 | 7.40 | 2.00 | 60.00 | quote | 0.90 | 0.00 | 0.00 | 0.75 | 1.05 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 7.60 | 60.50 | quote | 0.95 | 0.00 | 0.00 | 0.30 | 1.05 | 98.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 6.90 | 61.00 | quote | 1.05 | 0.00 | 0.00 | 0.90 | 1.20 | 50.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 6.60 | 61.50 | quote | 1.50 | 0.00 | 0.00 | 1.00 | 1.20 | 9.00 | |
| quote | 7.40 | 0.00 | 0.00 | 4.40 | 5.70 | 1.00 | 62.00 | quote | 0.64 | 0.00 | 0.00 | 1.10 | 1.35 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.20 | 5.80 | 62.50 | quote | 0.70 | 0.00 | 0.00 | 1.15 | 1.45 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 5.30 | 63.00 | quote | 1.46 | 0.00 | 0.00 | 1.10 | 1.65 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 5.00 | 63.50 | quote | 0.85 | 0.00 | 0.00 | 1.30 | 1.65 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.70 | 4.10 | 64.00 | quote | 1.70 | 0.00 | 0.00 | 1.55 | 1.90 | 18.00 | |
| quote | 3.30 | 0.00 | 0.00 | 3.30 | 3.80 | 10.00 | 64.50 | quote | 2.20 | 0.00 | 0.00 | 1.70 | 2.15 | 545.00 |
| 64.84 | Current price as of 5/22/2020 04:00:01 PM | |||||||||||||
| quote | 2.75 | 0.00 | 0.00 | 2.70 | 3.70 | 25.00 | 65.00 | quote | 2.02 | 0.00 | 0.00 | 1.80 | 2.20 | 33.00 |
| quote | 2.50 | 0.00 | 0.00 | 2.60 | 3.30 | 10.00 | 65.50 | quote | 1.75 | 0.00 | 0.00 | 1.80 | 2.45 | 12.00 |
| quote | 3.60 | 0.00 | 0.00 | 2.25 | 2.90 | 1.00 | 66.00 | quote | 1.25 | 0.00 | 0.00 | 2.25 | 2.75 | 26.00 |
| quote | 1.39 | 0.00 | 0.00 | 1.95 | 3.20 | 17.00 | 66.50 | quote | 3.10 | 0.00 | 0.00 | 2.20 | 2.95 | 14.00 |
| quote | 2.10 | 0.00 | 0.00 | 1.90 | 2.85 | 69.00 | 67.00 | quote | 4.80 | 0.00 | 0.00 | 2.75 | 3.10 | 6.00 |
| quote | 2.03 | 0.00 | 0.00 | 1.60 | 2.30 | 23.00 | 67.50 | quote | 1.85 | 0.00 | 0.00 | 2.75 | 3.90 | 19.00 |
| quote | 2.01 | 0.00 | 0.00 | 1.35 | 1.90 | 16.00 | 68.00 | quote | 2.10 | 0.00 | 0.00 | 3.20 | 3.70 | 5.00 |
| quote | 1.00 | 0.00 | 0.00 | 1.25 | 1.65 | 11.00 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 4.20 | |
| quote | 1.65 | 0.00 | 0.00 | 1.05 | 1.60 | 60.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 4.60 | |
| quote | 1.10 | 0.00 | 0.00 | 0.90 | 1.80 | 17.00 | 69.50 | quote | 5.45 | 0.00 | 0.00 | 4.20 | 5.40 | 2.00 |
| quote | 1.05 | 0.00 | 0.00 | 0.65 | 1.15 | 192.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 5.00 | |
| quote | 0.50 | 0.00 | 0.00 | 0.60 | 0.95 | 14.00 | 70.50 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.80 | |
| quote | 4.00 | 0.00 | 0.00 | 0.60 | 0.90 | 5.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 6.20 | |
| quote | 0.65 | 0.00 | 0.00 | 0.35 | 0.65 | 16.00 | 72.00 | quote | 6.30 | 0.00 | 0.00 | 4.90 | 7.20 | 4.00 |
| quote | 0.55 | 0.00 | 0.00 | 0.25 | 0.55 | 150.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 7.80 | |
| quote | 0.45 | 0.00 | 0.00 | 0.20 | 0.60 | 153.00 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 8.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 1.10 | 73.50 | quote | 6.93 | 0.00 | 0.00 | 6.80 | 8.40 | 1.00 | |
| quote | 0.90 | 0.00 | 0.00 | 0.10 | 0.35 | 1.00 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 8.60 | |
| quote | 0.85 | 0.00 | 0.00 | 0.00 | 0.30 | 10.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 8.30 | 9.60 | |
| quote | 1.66 | 0.00 | 0.00 | 0.00 | 0.25 | 3.00 | 76.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 10.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 77.00 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 12.50 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.25 | 22.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 12.20 | 14.90 | |
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 19.90 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.25 | 5.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 22.30 | 26.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 30.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 33.50 | 35.30 | ||
Show All |
