Log in

NYSE:CNCCentene Options Chain and Prices

$64.84
-0.81 (-1.23 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$64.69
Now: $64.84
$66.27
50-Day Range
$54.60
MA: $65.89
$72.85
52-Week Range
$41.62
Now: $64.84
$74.70
Volume2.66 million shs
Average Volume3.66 million shs
Market Capitalization$37.55 billion
P/E Ratio32.75
Dividend YieldN/A
Beta0.74

Options Chain

Centene (NYSE:CNC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$100.00$0.000Call000
5/29/2020$95.00$0.000Call000
5/29/2020$90.00$0.000Call050
5/29/2020$85.00$0.000Call010
5/29/2020$80.00$0.000Call0220
5/29/2020$77.00$0.000Call000
5/29/2020$76.00$0.000Call040
5/29/2020$75.00$0.000Call0100
5/29/2020$74.00$0.000Call000
5/29/2020$73.50$0.000Call000
5/29/2020$73.00$0.000Call1217 (+12)0.402883 (-0.014517)0
5/29/2020$72.50$0.000Call01600
5/29/2020$72.00$0.000Call0360
5/29/2020$71.00$0.000Call0100
5/29/2020$70.50$0.000Call0190
5/29/2020$70.00$0.000Call18219 (+1)0.381137 (-0.047097)0
5/29/2020$69.50$0.400Call054 (+1)0.506422 (+0.09966)0.169936
5/29/2020$69.00$0.000Call064 (+3)0
5/29/2020$68.50$0.500Call11190.476761 (+0.085212)0.212284
5/29/2020$68.00$0.325Call24160.370354 (-0.022337)0.183539
5/29/2020$67.50$0.375Call3230.353505 (-0.048528)0.212846
5/29/2020$67.00$0.550Call561 (+1)0.375388 (-0.029051)0.27286
5/29/2020$66.50$0.950Call3336 (+29)0.454476 (+0.047336)0.35568
5/29/2020$66.00$0.975Call110.410422 (-0.005979)0.388439
5/29/2020$65.50$1.150Call8100.404445 (-0.014803)0.439342
5/29/2020$65.00$1.550Call2731 (+1)0.454103 (+0.025262)0.496971
5/29/2020$64.50$1.675Call711 (+1)0.419483 (-0.019673)0.547646
5/29/2020$64.00$2.125Call000.469643 (+0.011858)0.592181
5/29/2020$63.50$2.600Call000.522821 (-0.113126)0.627319
5/29/2020$63.00$2.900Call000.51968 (-0.096441)0.668629
5/29/2020$62.50$3.775Call3500.690377 (+0.230634)0.667259
5/29/2020$62.00$3.375Call010.445481 (-0.073711)0.775474
5/29/2020$61.50$3.900Call000.499897 (-0.004638)0.787764
5/29/2020$61.00$4.600Call000.621011 (+0.098024)0.774269
5/29/2020$60.50$4.675Call000.4872870.855546
5/29/2020$60.00$5.200Call06 (+2)0.53898 (+0.41398)0.859217
5/29/2020$59.50$6.100Call000.758816 (+0.257926)0.80799
5/29/2020$59.00$5.450Call0501
5/29/2020$58.00$7.100Call000.632888 (+0.121731)0.905891
5/29/2020$57.00$7.900Call000.512966 (-0.250492)0.967827
5/29/2020$55.00$10.050Call04 (+2)0.8084960.936505
5/29/2020$50.00$14.900Call000.9307240.981281
5/29/2020$45.00$20.050Call001.548990.964856
5/29/2020$40.00$25.050Call001.96590.971961
5/29/2020$35.00$30.000Call002.340720.980501
5/29/2020$100.00$35.350Put001.64609 (+0.209614)-0.965302
5/29/2020$95.00$30.450Put001.5962 (+0.382411)-0.948699
5/29/2020$90.00$25.200Put001.04846 (+0.069556)-0.987259
5/29/2020$85.00$20.250Put000.990333 (+0.080181)-0.972873
5/29/2020$80.00$15.300Put000.87191 (+0.134752)-0.955137
5/29/2020$77.00$12.400Put000.841357 (+0.180397)-0.925724
5/29/2020$76.00$11.250Put000.644281 (+0.024558)-0.961034
5/29/2020$75.00$10.300Put030.650346 (+0.176723)-0.942915
5/29/2020$74.00$9.450Put000.713956 (+0.180236)-0.901768
5/29/2020$73.50$8.850Put010.627504 (+0.163186)-0.922779
5/29/2020$73.00$8.250Put000.507234 (-0.010861)-0.951758
5/29/2020$72.50$7.650Put000
5/29/2020$72.00$7.400Put040.573596 (-0.038406)-0.900113
5/29/2020$71.00$6.100Put000
5/29/2020$70.50$5.850Put000.45884 (-0.076688)-0.90122
5/29/2020$70.00$5.450Put0300.490419 (-0.08833)-0.866036
5/29/2020$69.50$5.150Put0700.541682 (+0.146298)-0.812468
5/29/2020$69.00$4.400Put000.401905 (+0.039646)-0.865493
5/29/2020$68.50$4.200Put010 (+10)0.492105 (+0.009312)-0.780893
5/29/2020$68.00$3.650Put150.43628 (-0.092988)-0.777126
5/29/2020$67.50$3.450Put05280.494387 (+0.005734)-0.709625
5/29/2020$67.00$2.725Put070.378743 (-0.014768)-0.725595
5/29/2020$66.50$2.575Put4150.445106 (+0.041129)-0.648649
5/29/2020$66.00$2.400Put325 (-10)0.48479 (+0.063154)-0.591403
5/29/2020$65.50$1.775Put0130.391591 (-0.054874)-0.563088
5/29/2020$65.00$1.550Put5435 (+1)0.40995 (-0.015831)-0.50582
5/29/2020$64.50$1.300Put05420.407934 (-0.029434)-0.451873
5/29/2020$64.00$1.025Put1,00124 (+2)0.392447 (-0.069032)-0.394454
5/29/2020$63.50$0.900Put5336 (+6)0.419325 (-0.057706)-0.346977
5/29/2020$63.00$0.800Put367 (+51)0.436978 (-0.056142)-0.306457
5/29/2020$62.50$0.000Put17517 (+1)0.415499 (-0.078622)0
5/29/2020$62.00$0.525Put319 (+2)0.445887 (-0.067994)-0.221602
5/29/2020$61.50$0.475Put1110.465983 (-0.00576)-0.196397
5/29/2020$61.00$0.000Put064 (+2)0
5/29/2020$60.50$0.000Put01110
5/29/2020$60.00$0.000Put4027 (+2)0.476079 (-0.067578)0
5/29/2020$59.50$0.000Put000
5/29/2020$59.00$0.000Put5210.5216350
5/29/2020$58.00$0.000Put10070.5227790
5/29/2020$57.00$0.075Put170.535937 (-0.115256)-0.03676
5/29/2020$55.00$0.025Put154 (+50)0.556516 (-0.187047)-0.013504
5/29/2020$50.00$0.000Put000
5/29/2020$45.00$0.000Put000
5/29/2020$40.00$0.000Put000
5/29/2020$35.00$0.100Put002.16064 (+0.102048)-0.012866
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 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.