S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
S&P 500   3,853.07 (+0.03%)
DOW   31,176.01 (-0.04%)
QQQ   326.36 (+0.80%)
AAPL   136.87 (+3.67%)
MSFT   224.97 (+0.28%)
FB   272.87 (+2.02%)
GOOGL   1,884.15 (+0.22%)
AMZN   3,306.99 (+1.34%)
TSLA   844.99 (-0.64%)
NVDA   554.70 (+3.75%)
BABA   260.00 (-2.07%)
CGC   33.56 (-0.21%)
GE   11.07 (-2.81%)
MU   85.01 (+1.81%)
AMD   91.53 (+3.13%)
NIO   58.34 (+1.09%)
T   28.83 (-0.45%)
F   11.53 (+6.17%)
ACB   11.17 (-3.21%)
BA   207.41 (-1.91%)
DIS   171.28 (-1.36%)
NFLX   579.84 (-1.11%)
GILD   66.98 (-1.49%)
Log in
NYSE:CNC

Centene Options Chain and Prices

$62.75
+0.33 (+0.53 %)
(As of 01/21/2021 12:00 AM ET)
Add
Compare
Today's Range
$61.53
Now: $62.75
$63.67
50-Day Range
$58.02
MA: $62.60
$69.75
52-Week Range
$43.96
Now: $62.75
$74.70
Volume5.06 million shs
Average Volume4.20 million shs
Market Capitalization$36.38 billion
P/E Ratio17.48
Dividend YieldN/A
Beta0.55

Options Chain

Centene (NYSE:CNC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$95.00$0.000Call0000
(+0)
0.00
1/22/2021$90.00$0.000Call0000
(+0)
0.00
1/22/2021$85.00$0.000Call0000
(+0)
0.00
1/22/2021$80.00$0.000Call0001
(+0)
0.00
1/22/2021$75.00$0.000Call00011
(+0)
0.00
1/22/2021$74.00$0.000Call0002
(+0)
0.00
1/22/2021$73.00$0.000Call0000
(+0)
0.00
1/22/2021$72.50$0.000Call0001
(+0)
0.00
1/22/2021$72.00$0.000Call0006
(+0)
0.00
1/22/2021$71.00$0.000Call00015
(+0)
0.00
1/22/2021$70.50$0.000Call0001
(+0)
0.00
1/22/2021$70.00$0.050Call70778
(+25)
0.849043
(+0.267898)
0.0365581
1/22/2021$69.50$0.000Call00015
(+0)
0.00
1/22/2021$69.00$0.000Call0003
(+0)
0.00
1/22/2021$68.50$0.060Call1001
(+0)
0.726536
(+0.173048)
0.044441
1/22/2021$68.00$0.000Call000221
(+0)
0.00
1/22/2021$67.50$0.100Call00032
(+0)
0.705918
(+0.230137)
0.0706260
1/22/2021$67.00$0.000Call00085
(+84)
0.00
1/22/2021$66.50$0.000Call00050
(+46)
0.00
1/22/2021$66.00$0.050Call00041
(+1)
0.467035
(+0.078934)
0.0552690
1/22/2021$65.50$0.050Call00043
(+1)
0.416389
(+0.038574)
0.0609150
1/22/2021$65.00$0.075Call38258380
(+56)
0.401078
(+0.018917)
0.0886288
1/22/2021$64.50$0.090Call60332273
(+45)
0.36094
(+0.000719)
0.11248710
1/22/2021$64.00$0.170Call926819162
(+68)
0.370105
(+0.04045)
0.18442411
1/22/2021$63.50$0.270Call1306552130
(+101)
0.364336
(+0.006919)
0.26681517
1/22/2021$63.00$0.425Call7506159
(+1)
0.364885
(-0.002495)
0.37114613
1/22/2021$62.50$0.635Call1210228
(+0)
0.365513
(+0.000596)
0.4865553
1/22/2021$62.00$0.890Call00011
(+8)
0.358562
(-0.019092)
0.6055510
1/22/2021$61.50$1.225Call40038
(+0)
0.364154
(+0.071273)
0.7137681
1/22/2021$61.00$1.615Call000185
(+0)
0.374452
(-0.012417)
0.8007120
1/22/2021$60.50$2.055Call4006
(+0)
0.398593
(+0.167456)
0.8585271
1/22/2021$60.00$2.535Call00022
(+0)
0.4471060.8871220
1/22/2021$59.50$2.950Call00019
(+0)
0.3769770.9582670
1/22/2021$59.00$3.450Call0009
(+0)
0.430374
(-0.171313)
0.962850
1/22/2021$58.50$3.975Call0005
(+0)
0.543391
(+0.059753)
0.9487280
1/22/2021$58.00$4.550Call0003
(+0)
0.729319
(-0.190963)
0.9173450
1/22/2021$57.50$5.175Call0004
(+0)
0.952701
(+0.005405)
0.884830
1/22/2021$57.00$5.000Call00030
(+0)
0.01.00
1/22/2021$56.00$6.550Call0002
(+0)
0.998335
(+0.456699)
0.9339210
1/22/2021$55.00$7.550Call0001
(+0)
1.11242
(+0.164109)
0.9427240
1/22/2021$54.00$8.500Call0000
(+0)
1.12435
(-0.037957)
0.9626790
1/22/2021$53.50$9.025Call0000
(+0)
1.2474
(-0.122412)
0.9569390
1/22/2021$53.00$9.525Call0000
(+0)
1.30926
(+0.001185)
0.9587620
1/22/2021$52.50$10.025Call0000
(+0)
1.37126
(+0.041518)
0.9604420
1/22/2021$52.00$10.500Call0000
(+0)
1.37925
(-0.006633)
0.9671150
1/22/2021$51.50$11.000Call0000
(+0)
1.42313
(-0.019098)
0.9698210
1/22/2021$50.00$12.400Call0007
(+0)
0
1/22/2021$45.00$17.475Call0004
(+0)
2.12077
(-0.569768)
0.9847260
1/22/2021$40.00$22.550Call0000
(+0)
3.16906
(-0.906616)
0.9780110
1/22/2021$35.00$27.500Call0000
(+0)
3.70322
(+0.217286)
0.9876980
1/22/2021$30.00$32.500Call0000
(+0)
4.63665
(+0.249982)
0.9894550
1/22/2021$95.00$32.525Put0000
(+0)
0.00
1/22/2021$90.00$27.550Put0000
(+0)
0.00
1/22/2021$85.00$22.425Put0000
(+0)
0.00
1/22/2021$80.00$17.575Put0000
(+0)
0.00
1/22/2021$75.00$12.550Put0000
(+0)
0.00
1/22/2021$74.00$11.475Put0000
(+0)
0.00
1/22/2021$73.00$10.425Put0000
(+0)
0.00
1/22/2021$72.50$9.975Put0000
(+0)
0.00
1/22/2021$72.00$9.450Put0000
(+0)
0.00
1/22/2021$71.00$8.325Put0000
(+0)
0.00
1/22/2021$70.50$8.025Put0000
(+0)
0.00
1/22/2021$70.00$8.175Put00032
(+0)
1.51769-0.8339810
1/22/2021$69.50$7.075Put0000
(+0)
0.00
1/22/2021$69.00$6.950Put100017
(+0)
1.20211-0.8635491
1/22/2021$68.50$5.675Put0002
(+0)
0.00
1/22/2021$68.00$5.900Put1003
(+0)
1.03359-0.8635841
1/22/2021$67.50$5.125Put00013
(+0)
0.603638-0.9597720
1/22/2021$67.00$4.550Put0005
(+1)
0.00
1/22/2021$66.50$4.100Put0001
(+0)
0.440094-0.9743670
1/22/2021$66.00$3.575Put00032
(+0)
0.00
1/22/2021$65.50$3.055Put00025
(+0)
0.00
1/22/2021$65.00$2.575Put0006
(+0)
0.00
1/22/2021$64.50$2.115Put0001
(+0)
0.285469-0.9400030
1/22/2021$64.00$1.740Put000122
(+1)
0.359885
(+0.020823)
-0.8224710
1/22/2021$63.50$1.315Put0004
(+0)
0.341332
(+0.002269)
-0.7490660
1/22/2021$63.00$0.990Put50417
(+11)
0.358322
(+0.02551)
-0.6329742
1/22/2021$62.50$0.700Put00030
(+27)
0.358203
(+0.020703)
-0.5137990
1/22/2021$62.00$0.470Put21030
(+26)
0.356836
(+0.006836)
-0.3937272
1/22/2021$61.50$0.300Put24111220
(+18)
0.358402
(-0.001168)
-0.2836166
1/22/2021$61.00$0.180Put2116
(+3)
0.361645
(+0.005395)
-0.1911882
1/22/2021$60.50$0.105Put4704218
(+17)
0.370736
(+0.007064)
-0.1220744
1/22/2021$60.00$0.085Put70754
(+40)
0.408545
(+0.027994)
-0.0924883
1/22/2021$59.50$0.040Put0001460
(+1459)
0.399219
(-0.00957)
-0.0500580
1/22/2021$59.00$0.050Put00041
(+0)
0.478638
(+0.101212)
-0.0528180
1/22/2021$58.50$0.055Put5542133
(+0)
0.544141
(+0.130657)
-0.0505943
1/22/2021$58.00$0.025Put0005
(+0)
0.528638
(+0.07605)
-0.0268770
1/22/2021$57.50$0.025Put0000
(+0)
0.574219
(+0.076563)
-0.0240850
1/22/2021$57.00$0.025Put000111
(+0)
0.623438
(+0.016407)
-0.0221860
1/22/2021$56.00$0.025Put1003
(+0)
0.728189
(+0.02857)
-0.0197931
1/22/2021$55.00$0.025Put00025
(+0)
0.827637
(+0.0017)
-0.0171180
1/22/2021$54.00$0.025Put0003
(+0)
0.936526-0.0157870
1/22/2021$53.50$0.000Put0000
(+0)
0.00
1/22/2021$53.00$0.000Put0000
(+0)
0.00
1/22/2021$52.50$0.000Put0000
(+0)
0.00
1/22/2021$52.00$0.000Put0000
(+0)
0.00
1/22/2021$51.50$0.025Put0000
(+0)
1.2049
(-0.088513)
-0.0123570
1/22/2021$50.00$0.000Put0006
(+0)
0.00
1/22/2021$45.00$0.025Put0004
(+0)
1.925
(+0.12031)
-0.0080570
1/22/2021$40.00$0.025Put0000
(+0)
2.51562
(+0.153125)
-0.0059520
1/22/2021$35.00$0.025Put0000
(+0)
3.20114
(+0.038601)
-0.0046980
1/22/2021$30.00$0.025Put0000
(+0)
4.00995-0.0039080
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/21/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.