$36.84
0.732.02%
In chiusura: -
$36.72
-0.12-0.33%
After hour: 6:49 PM EDT
Comments
Loading...
Centene (NYSE:CNC) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Centene a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Centene..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid16.7
Ask20.8
volume0
Intrest0
Strike
18
18
Last Price0.05Nov 05, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid15.7
Ask19.7
volume0
Intrest0
Strike
19
19
Last Price0.06Nov 05, 2025
Change
0.05500%
Bid-
Ask0.15
volume7
Intrest0
Last Price16.57Nov 05, 2025
Change
0.724.54%
Bid14.7
Ask18.7
volume2
Intrest9
Strike
20
20
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Last Price15.67Nov 05, 2025
Change
0.372.42%
Bid13.7
Ask17.7
volume2
Intrest5
Strike
21
21
Last Price0.06Nov 05, 2025
Change
0.05500%
Bid-
Ask0.15
volume10
Intrest0
Last Price14.35Nov 04, 2025
Change
-0%
Bid14
Ask15.2
volume0
Intrest7
Strike
22
22
Last Price0.06Nov 05, 2025
Change
0.05500%
Bid-
Ask0.15
volume11
Intrest1
Last Price13.3Nov 04, 2025
Change
-0%
Bid13
Ask14.2
volume0
Intrest10
Strike
23
23
Last Price0.06Nov 05, 2025
Change
0.05500%
Bid-
Ask0.15
volume21
Intrest15
Last Price12.35Nov 04, 2025
Change
-0%
Bid12
Ask13.2
volume0
Intrest10
Strike
24
24
Last Price0.06Nov 05, 2025
Change
0.1470%
Bid-
Ask0.15
volume26
Intrest10
Last Price11.7Nov 04, 2025
Change
-0%
Bid11.5
Ask12.7
volume0
Intrest2
Strike
24.5
24.5
Last Price0.01Nov 05, 2025
Change
0.0480%
Bid-
Ask0.15
volume8
Intrest1
Last Price11.25Nov 04, 2025
Change
-0%
Bid11
Ask12.2
volume0
Intrest3
Strike
25
25
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest401
Last Price-
Change
-
Bid10.5
Ask11.7
volume0
Intrest0
Strike
25.5
25.5
Last Price0.15Nov 05, 2025
Change
0.017.14%
Bid-
Ask0.15
volume5
Intrest1
Last Price-
Change
-
Bid10
Ask11.2
volume0
Intrest0
Strike
26
26
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask0.15
volume3
Intrest90
Last Price-
Change
-
Bid9.5
Ask10.9
volume0
Intrest0
Strike
26.5
26.5
Last Price0.06Nov 05, 2025
Change
0.1976%
Bid-
Ask0.15
volume3
Intrest1
Last Price8.7Nov 04, 2025
Change
-0%
Bid9
Ask10.2
volume0
Intrest2
Strike
27
27
Last Price0.06Nov 05, 2025
Change
0.0120%
Bid-
Ask0.15
volume2
Intrest83
Last Price8.02Nov 04, 2025
Change
-0%
Bid8.5
Ask9.7
volume0
Intrest3
Strike
27.5
27.5
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.15
volume3
Intrest5
Last Price7.58Nov 04, 2025
Change
-0%
Bid8
Ask9.2
volume0
Intrest4
Strike
28
28
Last Price0.03Nov 05, 2025
Change
0.0666.67%
Bid-
Ask0.15
volume6
Intrest75
Last Price7.13Nov 04, 2025
Change
-0%
Bid7.5
Ask8.7
volume0
Intrest2
Strike
28.5
28.5
Last Price0.07Nov 05, 2025
Change
0.0240%
Bid-
Ask0.15
volume3
Intrest3
Last Price6.7Nov 04, 2025
Change
-0%
Bid7
Ask8.2
volume0
Intrest12
Strike
29
29
Last Price0.05Nov 05, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume1
Intrest44
Last Price6.3Nov 04, 2025
Change
-0%
Bid6.5
Ask7.7
volume0
Intrest2
Strike
29.5
29.5
Last Price0.06Nov 05, 2025
Change
0.0250%
Bid-
Ask0.15
volume3
Intrest1
Last Price5.7Nov 04, 2025
Change
-0%
Bid6.1
Ask7.2
volume0
Intrest27
Strike
30
30
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest114
Last Price-
Change
-
Bid5.7
Ask6.6
volume0
Intrest0
Strike
30.5
30.5
Last Price0.01Nov 05, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume1
Intrest110
Last Price5.74Nov 05, 2025
Change
1.9451.05%
Bid5.2
Ask6.2
volume1
Intrest18
Strike
31
31
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest185
Last Price5.35Nov 05, 2025
Change
1.4336.48%
Bid4.7
Ask5.8
volume3
Intrest2
Strike
31.5
31.5
Last Price0.2Nov 05, 2025
Change
0.0981.82%
Bid-
Ask0.2
volume1
Intrest18
Last Price3.42Nov 03, 2025
Change
-0%
Bid4.1
Ask5
volume0
Intrest37
Strike
32
32
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest288
Last Price2.11Oct 31, 2025
Change
-0%
Bid3.5
Ask4.8
volume0
Intrest1
Strike
32.5
32.5
Last Price0.3Nov 05, 2025
Change
0.2200%
Bid-
Ask0.2
volume2
Intrest130
Last Price2.42Nov 04, 2025
Change
-0%
Bid3
Ask4.3
volume0
Intrest40
Strike
33
33
Last Price0.05Nov 05, 2025
Change
0.0444.44%
Bid-
Ask0.25
volume1277
Intrest1622
Last Price3.33Nov 05, 2025
Change
2.04158.14%
Bid2.75
Ask3.5
volume14
Intrest408
Strike
33.5
33.5
Last Price0.05Nov 05, 2025
Change
0.0861.54%
Bid-
Ask0.1
volume44
Intrest280
Last Price2.65Nov 05, 2025
Change
0.4520.45%
Bid2.3
Ask3
volume21
Intrest520
Strike
34
34
Last Price0.1Nov 05, 2025
Change
0.0947.37%
Bid0.05
Ask0.15
volume20
Intrest516
Last Price2.26Nov 05, 2025
Change
0.3618.95%
Bid2.05
Ask2.5
volume76
Intrest395
Strike
34.5
34.5
Last Price0.1Nov 05, 2025
Change
0.1560%
Bid0.05
Ask0.15
volume4
Intrest278
Last Price1.5Nov 05, 2025
Change
0.1511.11%
Bid1.7
Ask2.05
volume60
Intrest731
Strike
35
35
Last Price0.15Nov 05, 2025
Change
0.257.14%
Bid0.05
Ask0.15
volume44
Intrest784
Last Price1.15Nov 05, 2025
Change
0.221.05%
Bid1.25
Ask1.6
volume155
Intrest375
Strike
35.5
35.5
Last Price0.17Nov 05, 2025
Change
0.3869.09%
Bid0.1
Ask0.2
volume37
Intrest348
Last Price1.07Nov 05, 2025
Change
0.3242.67%
Bid0.95
Ask1.3
volume92
Intrest1085
Strike
36
36
Last Price0.4Nov 05, 2025
Change
0.3546.67%
Bid-
Ask0.85
volume26
Intrest328
Last Price0.77Nov 05, 2025
Change
0.2240%
Bid0.5
Ask0.8
volume145
Intrest713
Strike
36.5
36.5
Last Price0.62Nov 05, 2025
Change
1.4570.05%
Bid-
Ask0.75
volume211
Intrest314
Last Price0.5Nov 05, 2025
Change
0.1231.58%
Bid0.3
Ask0.65
volume472
Intrest879
Strike
37
37
Last Price0.73Nov 05, 2025
Change
2.1174.3%
Bid0.5
Ask1.1
volume25
Intrest319
Last Price0.3Nov 05, 2025
Change
0.150%
Bid0.25
Ask0.4
volume103
Intrest529
Strike
37.5
37.5
Last Price1.05Nov 05, 2025
Change
0.532.26%
Bid0.7
Ask1.5
volume6
Intrest52
Last Price0.2Nov 05, 2025
Change
0.0753.85%
Bid0.15
Ask0.2
volume110
Intrest562
Strike
38
38
Last Price1.38Nov 05, 2025
Change
0.8538.12%
Bid1.25
Ask1.9
volume2
Intrest61
Last Price0.08Nov 05, 2025
Change
0.0114.29%
Bid0.05
Ask0.15
volume110
Intrest1267
Strike
38.5
38.5
Last Price2.75Oct 30, 2025
Change
-0%
Bid1.4
Ask2.65
volume0
Intrest20
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.1
volume38
Intrest411
Strike
39
39
Last Price4.62Oct 31, 2025
Change
-0%
Bid2.1
Ask2.95
volume0
Intrest51
Last Price0.05Nov 05, 2025
Change
0.0116.67%
Bid-
Ask0.25
volume20
Intrest74
Strike
39.5
39.5
Last Price4.83Oct 31, 2025
Change
-0%
Bid2.25
Ask3.7
volume0
Intrest1
Last Price0.04Nov 05, 2025
Change
0.0133.33%
Bid-
Ask0.3
volume103
Intrest662
Strike
40
40
Last Price4.3Oct 30, 2025
Change
-0%
Bid2.7
Ask4.2
volume0
Intrest2
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest23
Strike
40.5
40.5
Last Price-
Change
-
Bid3.3
Ask4.6
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest247
Strike
41
41
Last Price4.36Nov 05, 2025
Change
1.728.05%
Bid3.8
Ask6.3
volume1
Intrest20
Last Price0.16Oct 29, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest49
Strike
41.5
41.5
Last Price-
Change
-
Bid4.3
Ask5.6
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest215
Strike
42
42
Last Price-
Change
-
Bid4.8
Ask6.1
volume0
Intrest0
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid5.3
Ask6.6
volume0
Intrest0
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest32
Strike
43
43
Last Price-
Change
-
Bid5.8
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
43.5
43.5
Last Price6.6Oct 29, 2025
Change
-0%
Bid6.3
Ask7.6
volume0
Intrest0
Last Price0.2Oct 24, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest51
Strike
44
44
Last Price-
Change
-
Bid6.7
Ask8.1
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Strike
44.5
44.5
Last Price10.05Nov 03, 2025
Change
-0%
Bid7.2
Ask8.6
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest887
Strike
45
45
Last Price10.44Nov 03, 2025
Change
-0%
Bid7.8
Ask9.1
volume0
Intrest24
Last Price0.23Nov 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid8.3
Ask9.6
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Strike
46
46
Last Price-
Change
-
Bid8.8
Ask10.1
volume0
Intrest0
Last Price0.22Nov 04, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid9.3
Ask10.6
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Strike
47
47
Last Price-
Change
-
Bid9.8
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid10.3
Ask11.6
volume0
Intrest0
Last Price0.18Oct 22, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest31
Strike
48
48
Last Price-
Change
-
Bid10.7
Ask12.1
volume0
Intrest0
Last Price0.25Oct 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest58
Strike
49
49
Last Price-
Change
-
Bid11.8
Ask13.1
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5680
Strike
50
50
Last Price14.48Oct 15, 2025
Change
-0%
Bid12.8
Ask14.1
volume0
Intrest0