OPTION CHAIN FOR CENTENE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires September 22, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 22.80 | 23.50 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.10 | 19.40 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.20 | 18.30 | 51.00 | ||||||||
| quote | 0.00 | 0.00 | 0.00 | 15.90 | 17.20 | 52.00 | ||||||||
| quote | 0.00 | 0.00 | 0.00 | 14.60 | 16.40 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.10 | 14.20 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 14.00 | 55.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 2.10 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.70 | 13.00 | 56.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 2.10 | 1.00 | |
| quote | 8.70 | 0.00 | 0.00 | 10.60 | 11.20 | 1.00 | 57.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.10 | 1.00 |
| quote | 10.30 | 0.00 | 1.00 | 9.60 | 10.20 | 1.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 9.20 | 59.00 | quote | 0.30 | -0.15 | 2.00 | 0.00 | 2.15 | 47.00 | |
| quote | 8.30 | 0.00 | 0.00 | 8.00 | 8.40 | 4.00 | 60.00 | quote | 0.05 | -0.05 | 23.00 | 0.00 | 0.05 | 58.00 |
| quote | 6.65 | 0.00 | 2.00 | 6.60 | 7.20 | 2.00 | 61.00 | quote | 0.10 | -0.05 | 1.00 | 0.00 | 2.15 | 31.00 |
| quote | 5.70 | -0.03 | 1.00 | 5.90 | 6.20 | 3.00 | 62.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 2.00 | 43.00 |
| quote | 1.55 | 0.00 | 0.00 | 5.00 | 5.20 | 142.00 | 63.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.15 | 74.00 |
| quote | 2.35 | 0.00 | 0.00 | 3.70 | 4.20 | 11.00 | 64.00 | quote | 0.06 | -0.24 | 1.00 | 0.00 | 0.95 | 114.00 |
| quote | 2.48 | -0.35 | 20.00 | 2.75 | 3.20 | 152.00 | 65.00 | quote | 0.03 | -0.02 | 1,500 | 0.00 | 0.15 | 1,537 |
| quote | 1.60 | 0.00 | 0.00 | 2.05 | 2.25 | 10.00 | 66.00 | quote | 0.07 | -0.07 | 2.00 | 0.00 | 0.10 | 220.00 |
| quote | 1.37 | 0.52 | 8.00 | 1.20 | 1.35 | 150.00 | 67.00 | quote | 0.15 | -0.19 | 45.00 | 0.10 | 0.20 | 1,517 |
| quote | 0.65 | 0.15 | 37.00 | 0.50 | 0.65 | 464.00 | 68.00 | quote | 0.55 | -0.20 | 15.00 | 0.40 | 0.50 | 95.00 |
| 68.08 | Current price as of 9/20/2023 04:03:33 PM | |||||||||||||
| quote | 0.18 | 0.07 | 106.00 | 0.15 | 0.25 | 418.00 | 69.00 | quote | 1.64 | 0.05 | 50.00 | 1.00 | 1.20 | 155.00 |
| quote | 0.10 | -0.05 | 101.00 | 0.00 | 0.10 | 401.00 | 70.00 | quote | 2.56 | 0.83 | 50.00 | 1.80 | 3.20 | 51.00 |
| quote | 0.05 | -0.15 | 1.00 | 0.00 | 0.75 | 16.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 2.25 | 3.10 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.80 | |
| quote | 0.05 | 0.03 | 1.00 | 0.00 | 0.05 | 2.00 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 4.80 | 5.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.40 | ||
| quote | 0.12 | -0.08 | 1.00 | 0.00 | 2.15 | 1.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 6.60 | 7.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 76.00 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 8.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 77.00 | quote | 0.00 | 0.00 | 0.00 | 8.60 | 9.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 78.00 | quote | 0.00 | 0.00 | 0.00 | 9.80 | 10.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 79.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 11.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 11.60 | 12.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 17.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 21.70 | 22.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 26.00 | 27.80 | ||
| CALLS | PUTS | |||||||||||||
| Expires September 29, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 22.70 | 23.50 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.20 | 19.20 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 17.80 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.30 | 16.80 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.60 | 15.30 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 14.40 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.90 | 13.30 | 55.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.80 | 12.30 | 56.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 2.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.60 | 11.30 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 10.70 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.70 | 9.90 | 59.00 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 2.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 8.30 | 60.00 | quote | 0.15 | -0.50 | 1.00 | 0.00 | 2.15 | 1.00 | |
| quote | 3.80 | 2.25 | 1.00 | 6.60 | 7.30 | 9.00 | 61.00 | quote | 0.25 | -0.20 | 9.00 | 0.00 | 2.15 | 10.00 |
| quote | 2.30 | 0.00 | 0.00 | 5.00 | 6.30 | 2.00 | 62.00 | quote | 0.05 | -0.18 | 1.00 | 0.05 | 0.10 | 8.00 |
| quote | 1.50 | 0.55 | 10.00 | 4.70 | 6.10 | 10.00 | 63.00 | quote | 0.23 | -0.32 | 2.00 | 0.00 | 2.20 | 81.00 |
| quote | 3.50 | 0.00 | 0.00 | 4.10 | 5.00 | 3.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.15 | |
| quote | 2.99 | -0.24 | 56.00 | 3.20 | 3.40 | 125.00 | 65.00 | quote | 0.25 | 0.03 | 40.00 | 0.10 | 0.20 | 42.00 |
| quote | 2.25 | -0.13 | 14.00 | 2.05 | 2.50 | 87.00 | 66.00 | quote | 0.45 | 0.15 | 1.00 | 0.20 | 0.30 | 158.00 |
| quote | 1.73 | 0.03 | 15.00 | 1.60 | 2.40 | 70.00 | 67.00 | quote | 0.60 | 0.05 | 2.00 | 0.45 | 0.55 | 32.00 |
| quote | 0.89 | 0.13 | 150.00 | 0.95 | 1.10 | 181.00 | 68.00 | quote | 0.99 | -0.19 | 2.00 | 0.80 | 0.95 | 1.00 |
| 68.08 | Current price as of 9/20/2023 04:03:33 PM | |||||||||||||
| quote | 0.40 | -0.15 | 11.00 | 0.50 | 0.65 | 111.00 | 69.00 | quote | 1.60 | 0.00 | 1.00 | 1.35 | 1.50 | 9.00 |
| quote | 0.22 | -0.05 | 11.00 | 0.25 | 0.35 | 32.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 2.00 | 2.40 | |
| quote | 0.10 | -0.05 | 11.00 | 0.10 | 0.20 | 420.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 2.90 | 4.30 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 9.00 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.10 | |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 2.15 | 17.00 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 4.80 | 5.70 | |
| quote | 0.05 | -0.05 | 1.00 | 0.00 | 2.15 | 1.00 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 6.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 7.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 76.00 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 8.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 77.00 | quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 78.00 | quote | 0.00 | 0.00 | 0.00 | 9.40 | 11.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 79.00 | quote | 0.00 | 0.00 | 0.00 | 10.80 | 11.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 11.80 | 12.50 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 17.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 22.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 27.20 | ||
Show All |
