$38.97
-1.48-3.66%
À la clôture: Dec 15, 4:00 PM EST
$38.92
-0.0483-0.12%
Pré-ouverture: 7:53 AM EST
Comments
Loading...
Centene (NYSE:CNC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Centene à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Centene..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price21.5Nov 13, 2025
Change
-0%
Bid22.3
Ask25.9
volume0
Intrest14
Strike
15
15
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest66
Last Price19.3Nov 17, 2025
Change
-0%
Bid19.5
Ask23.2
volume0
Intrest29
Strike
17.5
17.5
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest979
Last Price18Dec 08, 2025
Change
-0%
Bid18.3
Ask20.5
volume0
Intrest1977
Strike
20
20
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1768
Last Price15.3Dec 10, 2025
Change
-0%
Bid14.5
Ask18
volume0
Intrest55
Strike
22.5
22.5
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2839
Last Price13.8Dec 16, 2025
Change
-0%
Bid13.7
Ask14.1
volume0
Intrest713
Strike
25
25
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4260
Last Price12.63Dec 16, 2025
Change
-0%
Bid12.3
Ask13.1
volume0
Intrest5
Strike
26
26
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price11.68Dec 16, 2025
Change
-0%
Bid11.3
Ask12.1
volume0
Intrest7
Strike
27
27
Last Price0.06Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Last Price11.23Dec 16, 2025
Change
-0%
Bid10.7
Ask11.7
volume0
Intrest3585
Strike
27.5
27.5
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4006
Last Price11.61Dec 16, 2025
Change
-0%
Bid10.1
Ask12
volume0
Intrest5
Strike
28
28
Last Price0.05Nov 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price9.86Nov 24, 2025
Change
-0%
Bid9
Ask11.9
volume0
Intrest0
Strike
29
29
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price8.9Dec 16, 2025
Change
-0%
Bid8.7
Ask9.1
volume0
Intrest5371
Strike
30
30
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6889
Last Price8Dec 16, 2025
Change
-0%
Bid7.4
Ask8.6
volume0
Intrest13
Strike
30.5
30.5
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price8.05Dec 16, 2025
Change
-0%
Bid7.3
Ask8.8
volume0
Intrest15
Strike
31
31
Last Price0.12Nov 28, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price7.59Dec 16, 2025
Change
-0%
Bid6.8
Ask8.4
volume0
Intrest4
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price8.88Dec 15, 2025
Change
-0%
Bid6.3
Ask7.9
volume0
Intrest2
Strike
32
32
Last Price0.18Nov 26, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price6.85Dec 16, 2025
Change
-0%
Bid5.8
Ask6.7
volume0
Intrest3646
Strike
32.5
32.5
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3293
Last Price6.3Dec 16, 2025
Change
-0%
Bid5.3
Ask7.7
volume0
Intrest5
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price4.26Dec 10, 2025
Change
-0%
Bid3.4
Ask7.2
volume0
Intrest3
Strike
33.5
33.5
Last Price0.19Dec 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest30
Last Price3.7Dec 10, 2025
Change
-0%
Bid4.3
Ask5.9
volume0
Intrest4
Strike
34
34
Last Price0.11Dec 10, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest26
Last Price3.32Dec 10, 2025
Change
-0%
Bid3.4
Ask5.4
volume0
Intrest1
Strike
34.5
34.5
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest370
Last Price3.78Dec 16, 2025
Change
-0%
Bid3.8
Ask4.2
volume0
Intrest6686
Strike
35
35
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3438
Last Price2.73Dec 10, 2025
Change
-0%
Bid2.25
Ask4.3
volume0
Intrest28
Strike
35.5
35.5
Last Price0.06Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest91
Last Price4.3Dec 16, 2025
Change
-0%
Bid2.35
Ask3.9
volume0
Intrest16
Strike
36
36
Last Price0.1Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest570
Last Price2.5Dec 16, 2025
Change
-0%
Bid1.8
Ask2.9
volume0
Intrest149
Strike
36.5
36.5
Last Price0.12Dec 16, 2025
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest293
Last Price4.3Dec 11, 2025
Change
-0%
Bid1.75
Ask2.45
volume0
Intrest65
Strike
37
37
Last Price0.2Dec 16, 2025
Change
-0%
Bid0.1
Ask0.2
volume0
Intrest408
Last Price1.57Dec 16, 2025
Change
-0%
Bid1.5
Ask2.15
volume0
Intrest6063
Strike
37.5
37.5
Last Price0.25Dec 16, 2025
Change
-0%
Bid0.15
Ask0.25
volume0
Intrest2562
Last Price0.94Dec 16, 2025
Change
-0%
Bid1.2
Ask1.4
volume0
Intrest423
Strike
38
38
Last Price0.31Dec 16, 2025
Change
-0%
Bid0.25
Ask0.35
volume0
Intrest392
Last Price0.85Dec 16, 2025
Change
-0%
Bid0.9
Ask1.05
volume0
Intrest403
Strike
38.5
38.5
Last Price0.55Dec 16, 2025
Change
-0%
Bid0.4
Ask0.55
volume0
Intrest646
Last Price0.65Dec 16, 2025
Change
-0%
Bid0.65
Ask1.2
volume0
Intrest565
Strike
39
39
Last Price1Dec 16, 2025
Change
-0%
Bid0.6
Ask0.75
volume0
Intrest418
Last Price0.3Dec 16, 2025
Change
-0%
Bid0.4
Ask0.5
volume0
Intrest561
Strike
39.5
39.5
Last Price1.05Dec 16, 2025
Change
-0%
Bid0.9
Ask1.05
volume0
Intrest432
Last Price0.3Dec 16, 2025
Change
-0%
Bid0.25
Ask0.35
volume0
Intrest7584
Strike
40
40
Last Price1.41Dec 16, 2025
Change
-0%
Bid1.25
Ask1.45
volume0
Intrest1231
Last Price0.17Dec 16, 2025
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest104
Strike
40.5
40.5
Last Price1.97Dec 16, 2025
Change
-0%
Bid1.55
Ask2.25
volume0
Intrest163
Last Price0.07Dec 16, 2025
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest1027
Strike
41
41
Last Price2.65Dec 16, 2025
Change
-0%
Bid1.9
Ask2.65
volume0
Intrest87
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest169
Strike
41.5
41.5
Last Price2.45Dec 16, 2025
Change
-0%
Bid2.1
Ask3.2
volume0
Intrest48
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest534
Strike
42
42
Last Price2.89Dec 16, 2025
Change
-0%
Bid2.7
Ask3.7
volume0
Intrest16
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6217
Strike
42.5
42.5
Last Price4.02Dec 16, 2025
Change
-0%
Bid3.3
Ask4.3
volume0
Intrest159
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest239
Strike
43
43
Last Price2.65Dec 11, 2025
Change
-0%
Bid3.1
Ask4.7
volume0
Intrest11
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest185
Strike
44
44
Last Price-
Change
-
Bid3.3
Ask6.2
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2754
Strike
45
45
Last Price5.9Dec 16, 2025
Change
-0%
Bid5.1
Ask6.7
volume0
Intrest45
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest4
Strike
46
46
Last Price-
Change
-
Bid6.1
Ask7.9
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Strike
47
47
Last Price-
Change
-
Bid7.1
Ask8.8
volume0
Intrest0
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest935
Strike
47.5
47.5
Last Price8.15Dec 16, 2025
Change
-0%
Bid7.6
Ask9.3
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
48
48
Last Price8.6Dec 16, 2025
Change
-0%
Bid8.1
Ask10.2
volume0
Intrest1
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2451
Strike
50
50
Last Price12.36Nov 07, 2025
Change
-0%
Bid10.1
Ask11.8
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest871
Strike
52.5
52.5
Last Price13.06Nov 26, 2025
Change
-0%
Bid12.6
Ask14.3
volume0
Intrest1
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2409
Strike
55
55
Last Price20Oct 17, 2025
Change
-0%
Bid14.3
Ask17.2
volume0
Intrest1
Last Price0.11Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest288
Strike
57.5
57.5
Last Price23.32Jul 02, 2025
Change
-0%
Bid16.8
Ask20.6
volume0
Intrest0
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest232
Strike
60
60
Last Price20.78Nov 28, 2025
Change
-0%
Bid19.5
Ask22.2
volume0
Intrest11
Last Price0.3Oct 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest80
Strike
62.5
62.5
Last Price27.85Oct 31, 2025
Change
-0%
Bid21.8
Ask24.4
volume0
Intrest1
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest321
Strike
65
65
Last Price30.85Jul 02, 2025
Change
-0%
Bid24.3
Ask28.1
volume0
Intrest0
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest250
Strike
67.5
67.5
Last Price-
Change
-
Bid27
Ask29.3
volume0
Intrest0
Last Price0.1Dec 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest346
Strike
70
70
Last Price-
Change
-
Bid29.5
Ask33.1
volume0
Intrest0
Last Price0.04Nov 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest100
Strike
75
75
Last Price-
Change
-
Bid34.3
Ask37.2
volume0
Intrest0
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest17
Strike
80
80
Last Price-
Change
-
Bid39.5
Ask41.8
volume0
Intrest0
Last Price0.05Oct 27, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest131
Strike
85
85
Last Price-
Change
-
Bid44.5
Ask46.8
volume0
Intrest0
Last Price0.06Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Strike
90
90
Last Price-
Change
-
Bid49.5
Ask53.1
volume0
Intrest0