Bulletin
Investor Alert

New York Markets Open in:

Centene Corp.

NYS: CNC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 8, 2022, 5:52 p.m.

CNC
/zigman2/quotes/208900023/composite

$

92.60

Change

-0.72 -0.77%

Volume

Volume 61,044

Quotes are delayed by 20 min

/zigman2/quotes/208900023/composite

Previous close

$ 93.05

$ 93.32

Change

+0.27 +0.29%

Day low

Day high

$92.95

$94.04

Open

52 week low

52 week high

$59.67

$94.58

Open

OPTION CHAIN FOR CENTENE CORP.

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 12, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 42.10 43.70 50.00 quote 0.01 0.00 30.00 0.00 0.05 485.00
quote 0.00 0.00 0.00 37.10 39.20 55.00 quote 0.03 0.01 603.00 0.00 0.05 3,838
quote 0.00 0.00 0.00 32.70 33.80 60.00 quote 0.05 0.00 0.00 0.00 0.20 39.00
quote 0.00 0.00 0.00 27.30 28.60 65.00 quote 0.05 0.00 0.00 0.00 0.35 22.00
quote 20.00 0.00 0.00 23.00 23.60 1.00 70.00 quote 0.10 0.00 0.00 0.00 0.20 24.00
quote 0.00 0.00 0.00 21.10 21.50 72.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 20.10 20.50 73.00 quote 0.05 0.00 0.00 0.00 0.10 640.00
quote 0.00 0.00 0.00 19.10 19.50 74.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 18.10 18.50 75.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 17.10 17.50 76.00 quote 0.05 0.00 0.00 0.00 0.10 56.00
quote 0.00 0.00 0.00 14.70 17.90 77.00 quote 0.00 0.00 0.00 0.00 0.35
quote 13.30 0.00 0.00 14.90 15.70 1.00 78.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 13.80 14.60 79.00 quote 0.10 0.00 0.00 0.00 0.30 21.00
quote 0.00 0.00 0.00 13.10 14.20 80.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 12.00 12.70 81.00 quote 0.35 0.00 0.00 0.00 0.15 20.00
quote 0.00 0.00 0.00 9.80 12.00 82.00 quote 2.35 0.00 0.00 0.00 0.15 10.00
quote 0.00 0.00 0.00 9.90 10.60 83.00 quote 1.45 0.00 0.00 0.00 0.20 7.00
quote 3.60 0.00 0.00 9.20 9.70 2.00 84.00 quote 0.10 -0.10 1.00 0.00 0.70 25.00
quote 3.37 0.00 0.00 8.20 8.70 11.00 85.00 quote 0.05 -0.20 26.00 0.05 0.10 24.00
quote 6.90 0.00 0.00 7.10 7.60 11.00 86.00 quote 0.28 0.00 0.00 0.05 0.20 254.00
quote 4.60 0.00 0.00 6.20 6.60 6.00 87.00 quote 0.45 0.00 0.00 0.05 0.20 4.00
quote 2.15 0.00 0.00 5.10 5.80 9.00 88.00 quote 0.25 -0.30 2.00 0.05 0.20 12.00
quote 4.50 0.00 0.00 4.30 4.60 93.00 89.00 quote 0.20 -0.20 5.00 0.10 0.25 378.00
quote 3.75 0.00 0.00 3.40 3.70 26.00 90.00 quote 0.30 -0.10 11.00 0.20 0.35 194.00
quote 2.65 -0.43 1.00 2.60 2.90 9.00 91.00 quote 0.42 -0.38 11.00 0.35 0.45 181.00
quote 2.00 0.15 10.00 1.85 2.20 133.00 92.00 quote 0.67 -0.23 38.00 0.60 0.75 172.00
quote 1.35 0.21 306.00 1.25 1.60 57.00 93.00 quote 1.12 -0.13 285.00 1.00 1.20 1,241
93.32 Current price as of 8/08/2022 04:03:29 PM
quote 1.22 0.27 56.00 0.80 1.05 84.00 94.00 quote 1.49 -0.24 14.00 1.40 1.75 38.00
quote 0.50 -0.05 83.00 0.45 0.60 724.00 95.00 quote 2.30 -0.55 1.00 2.10 2.35 2.00
quote 0.26 0.00 21.00 0.20 0.35 81.00 96.00 quote 0.00 0.00 0.00 2.80 3.10
quote 0.15 -0.15 1.00 0.10 0.20 89.00 97.00 quote 3.30 0.00 1.00 3.70 4.10
quote 0.20 0.00 0.00 0.00 0.20 12.00 98.00 quote 0.00 0.00 0.00 4.50 5.00
quote 0.65 0.00 0.00 0.00 0.25 18.00 99.00 quote 0.00 0.00 0.00 5.30 6.10
quote 0.05 0.00 4.00 0.00 0.85 11.00 100.00 quote 0.00 0.00 0.00 6.10 7.10
quote 0.00 0.00 0.00 0.00 0.60 101.00 quote 0.00 0.00 0.00 7.20 8.30
quote 0.00 0.00 0.00 0.00 0.25 102.00 quote 0.00 0.00 0.00 8.50 9.20
quote 0.00 0.00 0.00 0.00 0.25 103.00 quote 0.00 0.00 0.00 9.50 10.00
quote 0.00 0.00 0.00 0.00 0.75 104.00 quote 0.00 0.00 0.00 10.50 10.90
quote 0.00 0.00 0.00 0.00 0.25 105.00 quote 0.00 0.00 0.00 10.70 12.10
quote 0.00 0.00 0.00 0.00 0.55 106.00 quote 0.00 0.00 0.00 12.50 13.10
quote 0.00 0.00 0.00 0.00 0.55 107.00 quote 0.00 0.00 0.00 13.30 14.30
quote 0.00 0.00 0.00 0.00 0.25 110.00 quote 0.00 0.00 0.00 16.20 17.10
quote 0.00 0.00 0.00 0.00 0.25 115.00 quote 0.00 0.00 0.00 21.30 22.00
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 50.40 51.20 42.50 quote 0.08 0.00 0.00 0.00 0.15 10.00
quote 0.00 0.00 0.00 47.20 48.90 45.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 45.00 46.20 47.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 42.80 43.80 50.00 quote 0.05 0.00 0.00 0.00 0.05 575.00
quote 0.00 0.00 0.00 38.00 38.50 55.00 quote 0.05 0.00 0.00 0.00 0.15 600.00
quote 0.00 0.00 0.00 32.70 33.80 60.00 quote 0.05 0.00 0.00 0.00 0.05 401.00
quote 0.00 0.00 0.00 27.70 28.80 65.00 quote 0.05 0.00 0.00 0.00 0.10 53.00
quote 0.00 0.00 0.00 25.50 26.20 67.50 quote 0.05 0.00 0.00 0.00 0.10 42.00
quote 20.20 0.00 0.00 23.10 23.70 3.00 70.00 quote 0.24 0.00 0.00 0.00 0.15 44.00
quote 9.50 0.00 0.00 20.50 21.20 2.00 72.50 quote 0.12 0.00 0.00 0.00 0.15 34.00
quote 17.80 0.00 0.00 18.20 18.60 23.00 75.00 quote 0.15 0.00 0.00 0.00 0.15 203.00
quote 0.00 0.00 0.00 16.20 16.60 77.00 quote 0.13 0.00 0.00 0.05 0.15 4.00
quote 13.71 0.00 0.00 15.70 16.10 18.00 77.50 quote 0.30 0.00 0.00 0.05 0.15 1,480
quote 0.00 0.00 0.00 15.20 15.60 78.00 quote 0.50 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 14.30 14.60 79.00 quote 0.00 0.00 0.00 0.05 0.20
quote 13.10 0.00 0.00 13.30 13.60 61.00 80.00 quote 0.20 0.00 0.00 0.05 0.20 1,590
quote 0.00 0.00 0.00 12.20 12.60 81.00 quote 0.20 0.00 0.00 0.05 0.20 20.00
quote 11.30 0.00 0.00 11.30 11.60 3.00 82.00 quote 0.00 0.00 0.00 0.05 0.20
quote 10.70 0.00 0.00 10.60 11.10 111.00 82.50 quote 0.17 -0.09 1.00 0.05 0.20 181.00
quote 9.30 0.00 0.00 10.10 10.60 3.00 83.00 quote 0.20 -1.10 1.00 0.05 0.25 6.00
quote 8.10 0.00 0.00 9.30 9.60 1.00 84.00 quote 0.20 -0.15 20.00 0.10 0.20 15.00
quote 8.30 -0.10 3.00 8.30 8.70 940.00 85.00 quote 0.15 -0.10 70.00 0.15 0.20 478.00
quote 7.95 0.00 0.00 7.40 7.70 11.00 86.00 quote 0.20 -0.30 19.00 0.20 0.25 5.00
quote 6.60 -0.30 1.00 6.50 6.80 45.00 87.00 quote 0.45 -0.05 1.00 0.25 0.30 8.00
quote 5.50 -0.80 6.00 6.00 6.30 476.00 87.50 quote 0.30 -0.26 1.00 0.25 0.35 54.00
quote 5.60 0.16 11.00 5.60 5.80 3.00 88.00 quote 0.95 0.00 0.00 0.30 0.40 9.00
quote 5.00 -0.26 1.00 4.70 5.00 10.00 89.00 quote 0.71 -0.16 3.00 0.45 0.55 22.00
quote 4.27 0.34 1.00 3.90 4.10 1,155 90.00 quote 1.05 0.00 0.00 0.60 0.70 120.00
quote 3.32 -0.93 2.00 3.20 3.40 16.00 91.00 quote 0.91 -0.29 1.00 0.85 0.95 89.00
quote 2.70 0.55 1.00 2.50 2.65 409.00 92.00 quote 1.70 0.10 501.00 1.15 1.30 285.00
quote 2.23 -0.17 6.00 2.20 2.35 111.00 92.50 quote 1.40 -0.90 2.00 1.30 1.50 126.00
quote 1.95 0.30 19.00 1.90 2.05 52.00 93.00 quote 1.60 -0.50 29.00 1.55 1.70 71.00
93.32 Current price as of 8/08/2022 04:03:29 PM
quote 1.50 -0.07 72.00 1.45 1.55 108.00 94.00 quote 2.10 -0.45 25.00 2.05 2.20 8.00
quote 1.30 0.35 5.00 0.95 1.10 364.00 95.00 quote 2.50 -0.60 2.00 2.55 2.75 18.00
quote 0.65 -0.15 7.00 0.65 0.75 32.00 96.00 quote 5.10 0.00 0.00 3.20 3.50 1.00
quote 0.42 -0.08 21.00 0.40 0.50 23.00 97.00 quote 0.00 0.00 0.00 4.00 4.20
quote 0.45 -0.20 50.00 0.30 0.40 70.00 97.50 quote 0.00 0.00 0.00 4.40 4.60
quote 0.25 -0.10 3.00 0.25 0.35 207.00 98.00 quote 6.70 0.00 0.00 4.80 5.10 1.00
quote 0.17 -0.18 20.00 0.15 0.25 9.00 99.00 quote 6.80 0.00 0.00 5.70 6.00 2.00
quote 0.10 -0.15 2.00 0.05 0.15 228.00 100.00 quote 0.00 0.00 0.00 6.60 7.00 1.00
quote 0.00 0.00 0.00 0.00 0.20 101.00 quote 0.00 0.00 0.00 7.60 7.90
quote 0.12 0.00 0.00 0.00 0.15 10.00 102.00 quote 0.00 0.00 0.00 8.40 8.90
quote 0.00 0.00 0.00 0.00 0.15 103.00 quote 11.30 0.00 0.00 9.40 10.00 1.00
quote 0.00 0.00 0.00 0.00 0.55 104.00 quote 0.00 0.00 0.00 10.40 11.00
quote 0.15 0.00 0.00 0.00 0.15 9.00 105.00 quote 0.00 0.00 0.00 11.40 12.00
quote 0.00 0.00 0.00 0.00 0.15 110.00 quote 0.00 0.00 0.00 16.40 16.90
quote 0.00 0.00 0.00 0.00 0.10 115.00 quote 0.00 0.00 0.00 21.40 22.00
quote 0.00 0.00 0.00 0.00 0.15 120.00 quote 0.00 0.00 0.00 25.60 27.30
quote 0.00 0.00 0.00 0.00 0.15 125.00 quote 0.00 0.00 0.00 31.40 32.30
CALLS PUTS
Expires August 26, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 42.80 44.00 50.00 quote 0.05 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 37.80 39.00 55.00 quote 0.05 0.00 52.00 0.00 0.20 52.00
quote 0.00 0.00 0.00 32.80 34.00 60.00 quote 0.05 0.00 5.00 0.00 0.10 46.00
quote 0.00 0.00 0.00 27.90 29.00 65.00 quote 0.24 0.00 0.00 0.00 0.20 40.00
quote 0.00 0.00 0.00 22.80 24.00 70.00 quote 0.05 -0.31 10.00 0.00 0.15 36.00
quote 0.00 0.00 0.00 19.90 20.70 73.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 18.90 19.80 74.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 17.90 18.90 75.00 quote 0.50 0.00 0.00 0.05 0.35 1.00
quote 0.00 0.00 0.00 17.10 17.90 76.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 15.80 16.90 77.00 quote 1.25 0.00 0.00 0.05 0.20 1.00
quote 0.00 0.00 0.00 14.90 15.90 78.00 quote 0.55 0.00 0.00 0.05 0.85 2.00
quote 0.00 0.00 0.00 13.90 15.20 79.00 quote 1.30 0.00 0.00 0.05 0.90 1.00
quote 0.00 0.00 0.00 13.10 13.80 80.00 quote 1.90 0.00 0.00 0.05 0.75 1.00
quote 0.00 0.00 0.00 12.10 13.00 81.00 quote 0.00 0.00 0.00 0.15 0.80
quote 0.00 0.00 0.00 11.00 12.20 82.00 quote 0.55 0.00 0.00 0.15 0.60 7.00
quote 7.40 0.00 0.00 10.20 10.90 3.00 83.00 quote 0.45 0.00 0.00 0.20 0.65 11.00
quote 9.80 0.00 0.00 9.30 10.10 1.00 84.00 quote 0.42 0.00 0.00 0.20 0.35 5.00
quote 0.00 0.00 0.00 8.10 9.00 85.00 quote 0.32 -0.20 1.00 0.30 0.40 21.00
quote 0.00 0.00 0.00 7.60 8.30 86.00 quote 3.27 0.00 0.00 0.35 0.50 1.00
quote 3.10 0.00 0.00 6.80 7.20 4.00 87.00 quote 0.75 0.00 0.00 0.45 0.60 35.00
quote 6.40 0.00 0.00 5.80 6.30 9.00 88.00 quote 1.38 0.00 0.00 0.60 0.75 18.00
quote 4.50 0.00 0.00 5.10 5.50 2.00 89.00 quote 1.62 0.00 0.00 0.75 0.95 10.00
quote 4.40 0.00 0.00 4.20 4.80 2.00 90.00 quote 1.35 0.00 0.00 0.85 1.15 6.00
quote 4.10 0.00 0.00 3.70 3.90 123.00 91.00 quote 1.70 -0.45 2.00 1.15 1.45 29.00
quote 3.42 0.00 0.00 3.00 3.30 12.00 92.00 quote 1.70 -0.38 1.00 1.65 1.80 67.00
quote 2.55 0.10 1.00 2.45 2.60 64.00 93.00 quote 2.30 0.00 0.00 2.05 2.20 59.00
93.32 Current price as of 8/08/2022 04:03:29 PM
quote 2.29 -0.0100 2.00 1.75 2.10 35.00 94.00 quote 2.95 0.00 0.00 2.30 2.70 21.00
quote 2.21 0.00 0.00 1.35 1.60 5.00 95.00 quote 0.00 0.00 0.00 2.95 3.20
quote 1.16 0.16 2.00 1.05 1.25 11.00 96.00 quote 0.00 0.00 0.00 3.60 3.90
quote 1.19 0.00 0.00 0.75 0.95 5.00 97.00 quote 9.30 0.00 0.00 4.20 4.60
quote 0.00 0.00 0.00 0.55 0.70 98.00 quote 0.00 0.00 0.00 5.00 5.60
quote 0.45 -0.10 3.00 0.40 0.55 6.00 99.00 quote 0.00 0.00 0.00 5.80 6.30
quote 0.40 0.00 0.00 0.25 0.40 12.00 100.00 quote 8.09 0.00 0.00 6.50 7.40 2.00
quote 0.00 0.00 0.00 0.15 0.30 101.00 quote 0.00 0.00 0.00 7.30 8.20
quote 0.18 0.00 3.00 0.10 0.35 3.00 102.00 quote 0.00 0.00 0.00 8.30 9.30
quote 0.00 0.00 0.00 0.05 0.35 103.00 quote 0.00 0.00 0.00 9.30 9.90
quote 0.05 0.00 1.00 0.05 0.80 104.00 quote 0.00 0.00 0.00 10.50 10.90
quote 0.05 0.00 1.00 0.00 0.45 105.00 quote 0.00 0.00 0.00 11.30 12.30
quote 0.00 0.00 0.00 0.00 0.20 110.00 quote 0.00 0.00 0.00 16.40 17.20
quote 0.00 0.00 0.00 0.00 0.20 115.00 quote 0.00 0.00 0.00 21.40 22.30

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.