$58.01
-2.69-4.43%
À la fermeture: -
$58.75
0.741.28%
Après les heures de négociation: 7:00 PM EDT
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price19.97Apr 17, 2025
Change
00%
Bid17.5
Ask20.1
volume0
Intrest8
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price19.66Apr 21, 2025
Change
0.653.42%
Bid16.8
Ask17.7
volume32
Intrest8
Strike
41
41
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price19.15Apr 21, 2025
Change
0.744.02%
Bid15
Ask17.1
volume32
Intrest8
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price17.94Apr 17, 2025
Change
00%
Bid14.3
Ask18.1
volume0
Intrest8
Strike
42
42
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price17.43Apr 17, 2025
Change
00%
Bid13.9
Ask16.5
volume0
Intrest8
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price15.91Apr 21, 2025
Change
0.784.67%
Bid14.6
Ask15.8
volume16
Intrest8
Strike
43
43
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price15.44Apr 21, 2025
Change
0.784.81%
Bid14.1
Ask15.2
volume16
Intrest8
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price15.96Apr 17, 2025
Change
00%
Bid13.1
Ask14.5
volume0
Intrest8
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price14.95Apr 21, 2025
Change
-
Bid13.1
Ask14.2
volume2
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.55Apr 21, 2025
Change
0.714.65%
Bid12.5
Ask13.7
volume2
Intrest8
Strike
45
45
Last Price0.05Apr 21, 2025
Change
0.1575%
Bid-
Ask0.7
volume2
Intrest2
Last Price15.18Apr 21, 2025
Change
0.382.57%
Bid11.5
Ask13.4
volume20
Intrest8
Strike
45.5
45.5
Last Price0.05Apr 21, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Last Price14.71Apr 21, 2025
Change
0.382.65%
Bid11.3
Ask12.8
volume20
Intrest8
Strike
46
46
Last Price0.09Apr 21, 2025
Change
-
Bid-
Ask0.8
volume32
Intrest0
Last Price14.26Apr 21, 2025
Change
0.42.89%
Bid9.9
Ask12.3
volume16
Intrest8
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price13.8Apr 21, 2025
Change
0.886.81%
Bid10.6
Ask11.8
volume16
Intrest8
Strike
47
47
Last Price0.45Mar 13, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price12.46Apr 17, 2025
Change
00%
Bid10
Ask11.5
volume0
Intrest8
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid8.2
Ask12.2
volume0
Intrest0
Strike
48
48
Last Price0.15Apr 21, 2025
Change
00%
Bid0.15
Ask0.5
volume34
Intrest2
Last Price-
Change
-
Bid9.3
Ask10.7
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid0.05
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid8.5
Ask11.3
volume0
Intrest0
Strike
49
49
Last Price0.17Apr 21, 2025
Change
00%
Bid0.15
Ask0.3
volume12
Intrest13
Last Price-
Change
-
Bid6.9
Ask10.3
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid0.15
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask10.1
volume0
Intrest0
Strike
50
50
Last Price0.25Apr 21, 2025
Change
0.0313.64%
Bid0.25
Ask0.35
volume12
Intrest26
Last Price-
Change
-
Bid7.1
Ask7.9
volume0
Intrest0
Strike
51
51
Last Price0.55Mar 24, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask7.2
volume0
Intrest0
Strike
52
52
Last Price0.45Apr 21, 2025
Change
0.118.18%
Bid0.45
Ask0.6
volume24
Intrest3
Last Price-
Change
-
Bid5.2
Ask6.3
volume0
Intrest0
Strike
53
53
Last Price0.7Apr 21, 2025
Change
0.35100%
Bid0.6
Ask0.75
volume16
Intrest28
Last Price-
Change
-
Bid4.5
Ask5.1
volume0
Intrest0
Strike
54
54
Last Price0.6Apr 21, 2025
Change
0.250%
Bid0.05
Ask1
volume5
Intrest20
Last Price-
Change
-
Bid4
Ask4.4
volume0
Intrest0
Strike
55
55
Last Price1.2Apr 21, 2025
Change
0.5584.62%
Bid1.1
Ask1.25
volume5
Intrest61
Last Price3.6Apr 21, 2025
Change
3.6650.41%
Bid3.3
Ask3.7
volume9
Intrest6
Strike
56
56
Last Price1.55Apr 21, 2025
Change
0.7593.75%
Bid1.4
Ask1.55
volume39
Intrest101
Last Price2.9Apr 21, 2025
Change
-
Bid2.7
Ask3.1
volume5
Intrest0
Strike
57
57
Last Price1.9Apr 21, 2025
Change
0.8580.95%
Bid0.95
Ask2.05
volume144
Intrest89
Last Price2.31Apr 21, 2025
Change
1.4939.21%
Bid2.15
Ask2.5
volume5
Intrest4
Strike
58
58
Last Price1.97Apr 21, 2025
Change
0.7257.6%
Bid2.15
Ask2.5
volume4
Intrest31
Last Price1.87Apr 21, 2025
Change
1.1237.46%
Bid1.75
Ask2
volume4
Intrest2
Strike
59
59
Last Price2.67Apr 21, 2025
Change
1.0463.8%
Bid2.7
Ask3
volume1
Intrest206
Last Price1.4Apr 21, 2025
Change
0.8938.86%
Bid1.35
Ask1.55
volume14
Intrest54
Strike
60
60
Last Price3.39Apr 21, 2025
Change
0.8432.94%
Bid2.2
Ask3.8
volume22
Intrest64
Last Price1.15Apr 21, 2025
Change
1.1249.34%
Bid1
Ask1.2
volume22
Intrest27
Strike
61
61
Last Price2.9Apr 17, 2025
Change
00%
Bid3.9
Ask4.3
volume0
Intrest17
Last Price0.84Apr 21, 2025
Change
0.9653.33%
Bid0.75
Ask0.95
volume1
Intrest45
Strike
62
62
Last Price2Apr 16, 2025
Change
00%
Bid4.7
Ask5
volume0
Intrest26
Last Price0.7Apr 21, 2025
Change
0.7451.39%
Bid0.5
Ask0.9
volume12
Intrest31
Strike
63
63
Last Price5.48Apr 21, 2025
Change
2.0861.18%
Bid5.3
Ask5.8
volume2
Intrest53
Last Price0.42Apr 21, 2025
Change
0.5858%
Bid0.35
Ask0.55
volume8
Intrest46
Strike
64
64
Last Price2.7Apr 14, 2025
Change
00%
Bid6.2
Ask6.7
volume0
Intrest36
Last Price0.4Apr 21, 2025
Change
0.450%
Bid0.25
Ask0.45
volume2
Intrest79
Strike
65
65
Last Price5.09Apr 17, 2025
Change
00%
Bid6.7
Ask7.8
volume0
Intrest23
Last Price0.25Apr 21, 2025
Change
0.4564.29%
Bid0.15
Ask0.35
volume11
Intrest62
Strike
66
66
Last Price-
Change
-
Bid7.2
Ask8.9
volume0
Intrest0
Last Price0.2Apr 21, 2025
Change
0.3160.78%
Bid0.1
Ask0.3
volume4
Intrest66
Strike
67
67
Last Price8.89Apr 21, 2025
Change
-
Bid7.1
Ask11.1
volume1
Intrest0
Last Price0.26Apr 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest52
Strike
68
68
Last Price5.1Apr 04, 2025
Change
00%
Bid8.1
Ask10.7
volume0
Intrest2
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.6
volume1
Intrest34
Strike
69
69
Last Price7.7Apr 17, 2025
Change
00%
Bid10.4
Ask11.9
volume0
Intrest9
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest63
Strike
70
70
Last Price-
Change
-
Bid10.1
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
71
71
Last Price12.75Apr 21, 2025
Change
-
Bid12.8
Ask13.6
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
72
72
Last Price13.7Apr 21, 2025
Change
3.0528.64%
Bid13.3
Ask15.2
volume16
Intrest8
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
73
73
Last Price11.6Apr 17, 2025
Change
00%
Bid13.2
Ask15.7
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
74
74
Last Price15.27Apr 21, 2025
Change
1.5711.46%
Bid15.1
Ask17.1
volume16
Intrest4
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest22
Strike
75
75
Last Price16.16Apr 21, 2025
Change
1.5110.31%
Bid16.3
Ask17.4
volume16
Intrest8
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
76
76
Last Price17.13Apr 21, 2025
Change
1.7311.23%
Bid16.8
Ask19.6
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
77
77
Last Price18.24Apr 21, 2025
Change
1.8811.49%
Bid17.3
Ask20.6
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
78
78
Last Price19.44Apr 21, 2025
Change
2.8417.11%
Bid18.9
Ask20.7
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
79
79
Last Price20.2Apr 21, 2025
Change
0.854.39%
Bid20.6
Ask21.9
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
80
80
Last Price21.16Apr 21, 2025
Change
0.864.24%
Bid20.8
Ask23.6
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
85
85
Last Price26.41Apr 21, 2025
Change
2.8512.1%
Bid25
Ask28.9
volume16
Intrest0