NYSE:CNC - Centene Options Chain

Sign in or create an account to add this stock to your watchlist.
$55.05 -0.37 (-0.67 %)
(As of 05/24/2019 11:25 AM ET)
Previous Close$55.42
Today's Range$54.98 - $56.11
52-Week Range$45.44 - $74.49
Volume150,709 shs
Average Volume10.88 million shs
Market Capitalization$22.75 billion
P/E Ratio15.58
Dividend YieldN/A
Beta1.21

Options Chain

Centene (NYSE:CNC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$95.00$0.025Call0890.743742 (+0.043001)0.007008
6/21/2019$92.50$0.025Call0200.724493 (+0.042503)0.008264
6/21/2019$90.00$0.025Call020.67881 (-0.013349)0.007582
6/21/2019$87.50$0.025Call020.644581 (-0.011567)0.007927
6/21/2019$85.00$0.050Call0220.663371 (+0.044641)0.014492
6/21/2019$82.50$0.050Call0360.634375 (+0.054589)0.016797
6/21/2019$80.00$0.050Call0610.582992 (+0.033383)0.016175
6/21/2019$77.50$0.050Call01,5490.540137 (+0.011035)0.017262
6/21/2019$75.00$0.075Call031,5980.525899 (+0.022438)0.025351
6/21/2019$72.50$0.100Call07,544 (+57)0.49968 (+0.012352)0.034121
6/21/2019$70.00$0.150Call116,8070.48048 (+0.011502)0.050224
6/21/2019$67.50$0.225Call3901 (+6)0.45834 (+0.023736)0.073959
6/21/2019$65.00$0.350Call16017,963 (+3892)0.436613 (+0.008619)0.111509
6/21/2019$62.50$0.650Call6222,441 (+15)0.437151 (+0.015213)0.184434
6/21/2019$60.00$1.050Call4,83661,341 (-128)0.419886 (+0.015377)0.275723
6/21/2019$57.50$1.775Call29623,055 (+71)0.417163 (+0.012287)0.40582
6/21/2019$55.00$2.825Call52921,050 (+202)0.412001 (+0.013296)0.555673
6/21/2019$52.50$4.350Call953,069 (+12)0.422931 (+0.007888)0.701826
6/21/2019$50.00$6.200Call513,670 (-16)0.430731 (+0.008686)0.822284
6/21/2019$47.50$8.350Call0407 (-2)0.449106 (-0.034377)0.902609
6/21/2019$45.00$10.650Call04810.460901 (-0.084272)0.953796
6/21/2019$42.50$12.650Call010201
6/21/2019$40.00$15.600Call01970.628073 (+0.062771)0.973875
6/21/2019$37.50$18.450Call0150.9912290.938769
6/21/2019$35.00$20.500Call064 (-1)0.6402330.995946
6/21/2019$32.50$23.050Call000.9020030.98725
6/21/2019$30.00$25.550Call001.03234 (-0.521666)0.988127
6/21/2019$27.50$27.700Call00
6/21/2019$95.00$39.850Put001.10059 (-0.162694)-0.948384
6/21/2019$92.50$37.250Put001.00281-0.960468
6/21/2019$90.00$34.250Put000
6/21/2019$87.50$31.900Put0000
6/21/2019$85.00$29.750Put000.860895 (+0.120216)-0.955975
6/21/2019$82.50$27.450Put000.918915-0.925299
6/21/2019$80.00$24.700Put000.730138 (-0.060541)-0.961143
6/21/2019$77.50$22.600Put000.863994 (+0.2054)-0.899111
6/21/2019$75.00$19.950Put000.751518-0.913108
6/21/2019$72.50$17.650Put000.74993-0.880036
6/21/2019$70.00$15.050Put000.648866-0.884387
6/21/2019$67.50$12.250Put01870.473825 (+0.101608)-0.929038
6/21/2019$65.00$9.950Put01,0350.470313 (+0.070027)-0.875346
6/21/2019$62.50$7.800Put017,6330.472263 (+0.087546)-0.798206
6/21/2019$60.00$5.550Put111,679 (+13)0.422799 (+0.018835)-0.727603
6/21/2019$57.50$3.700Put1903,160 (+168)0.408386 (+0.015857)-0.600845
6/21/2019$55.00$2.275Put2,3079,036 (-1894)0.406392 (+0.011803)-0.44595
6/21/2019$52.50$1.275Put3617,832 (+49)0.410339 (+0.013513)-0.294673
6/21/2019$50.00$0.650Put50811,667 (-32)0.419674 (+0.002038)-0.172675
6/21/2019$47.50$0.300Put23816,020 (-54)0.432031 (-0.019824)-0.089519
6/21/2019$45.00$0.225Put765,435 (+4)0.513088 (+0.016213)-0.060927
6/21/2019$42.50$0.100Put256,732 (-21)0.529414 (-0.030445)-0.029327
6/21/2019$40.00$0.025Put32,1480.514651 (-0.021286)-0.008642
6/21/2019$37.50$0.050Put601630.658918 (-0.024676)-0.01279
6/21/2019$35.00$0.050Put0420.763926 (-0.021866)-0.011125
6/21/2019$32.50$0.050Put0200.875283 (-0.020552)-0.009623
6/21/2019$30.00$0.025Put050.900283 (-0.020552)-0.004851
6/21/2019$27.50$0.025Put001.02001 (-0.0185)-0.004352
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2019 by MarketBeat.com Staff

Featured Article: What is cost of equity?

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.

Yahoo Gemini Pixel