$29.41
0.602.08%
In chiusura: -
$29.37
-0.04-0.14%
After hour: Aug 22, 7:58 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 Price10.39Aug 08, 2025
Change
-0%
Bid12.5
Ask16.4
volume0
Intrest0
Strike
15
15
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price13.66Aug 19, 2025
Change
-0%
Bid11.5
Ask15.4
volume0
Intrest1
Strike
16
16
Last Price0.25Aug 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price12.86Aug 19, 2025
Change
-0%
Bid10.5
Ask14.3
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask13.9
volume0
Intrest0
Strike
17.5
17.5
Last Price0.7Aug 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid9.5
Ask13.1
volume0
Intrest0
Strike
18
18
Last Price0.91Aug 21, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid9
Ask12.9
volume0
Intrest0
Strike
18.5
18.5
Last Price0.54Aug 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price9.77Aug 18, 2025
Change
-0%
Bid8.5
Ask11.7
volume0
Intrest1
Strike
19
19
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask11.9
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.35Aug 22, 2025
Change
0.090.95%
Bid9.3
Ask9.5
volume112
Intrest178
Strike
20
20
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest72
Last Price-
Change
-
Bid7.1
Ask10.5
volume0
Intrest0
Strike
20.5
20.5
Last Price0.17Aug 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price8.35Aug 22, 2025
Change
0.283.24%
Bid6.5
Ask10.1
volume1
Intrest5
Strike
21
21
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.05
volume2
Intrest26
Last Price7.98Aug 20, 2025
Change
-0%
Bid6
Ask9.8
volume0
Intrest1
Strike
21.5
21.5
Last Price0.37Aug 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price7.61Aug 20, 2025
Change
-0%
Bid5.5
Ask9.4
volume0
Intrest2
Strike
22
22
Last Price0.21Aug 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid5
Ask8.9
volume0
Intrest0
Strike
22.5
22.5
Last Price0.15Aug 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price6.7Aug 19, 2025
Change
-0%
Bid4.5
Ask8.4
volume0
Intrest3
Strike
23
23
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask2.15
volume1
Intrest99
Last Price2.25Aug 08, 2025
Change
-0%
Bid4
Ask7.8
volume0
Intrest2
Strike
23.5
23.5
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask2.15
volume1
Intrest83
Last Price5.16Aug 19, 2025
Change
-0%
Bid5.2
Ask5.8
volume0
Intrest25
Strike
24
24
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest577
Last Price3.65Aug 15, 2025
Change
-0%
Bid2.75
Ask6.9
volume0
Intrest1
Strike
24.5
24.5
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest91
Last Price4.39Aug 22, 2025
Change
0.174.03%
Bid4.3
Ask4.5
volume12
Intrest188
Strike
25
25
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume6
Intrest1050
Last Price3.93Aug 22, 2025
Change
0.030.77%
Bid3.7
Ask5.2
volume40
Intrest213
Strike
25.5
25.5
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest212
Last Price3.3Aug 22, 2025
Change
0.258.2%
Bid2.35
Ask3.5
volume9
Intrest213
Strike
26
26
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.05
volume1
Intrest793
Last Price2.97Aug 22, 2025
Change
0.2710%
Bid1.8
Ask3.9
volume6
Intrest316
Strike
26.5
26.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest86
Last Price2.37Aug 22, 2025
Change
0.4422.8%
Bid2.35
Ask3.3
volume209
Intrest1354
Strike
27
27
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest549
Last Price1.8Aug 22, 2025
Change
0.2717.65%
Bid1.1
Ask2.75
volume80
Intrest451
Strike
27.5
27.5
Last Price0.1Aug 22, 2025
Change
0.05100%
Bid-
Ask0.15
volume4
Intrest203
Last Price1.35Aug 22, 2025
Change
0.1411.57%
Bid1.25
Ask2.2
volume131
Intrest972
Strike
28
28
Last Price0.03Aug 22, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume29
Intrest684
Last Price0.9Aug 22, 2025
Change
0.3563.64%
Bid0.85
Ask0.95
volume164
Intrest766
Strike
28.5
28.5
Last Price0.05Aug 22, 2025
Change
0.166.67%
Bid-
Ask0.1
volume55
Intrest544
Last Price0.32Aug 22, 2025
Change
0.0623.08%
Bid0.35
Ask0.45
volume462
Intrest939
Strike
29
29
Last Price0.02Aug 22, 2025
Change
0.3694.74%
Bid-
Ask0.05
volume287
Intrest680
Last Price0.03Aug 22, 2025
Change
0.0975%
Bid-
Ask0.05
volume1708
Intrest1558
Strike
29.5
29.5
Last Price0.18Aug 22, 2025
Change
0.676.92%
Bid-
Ask0.2
volume126
Intrest200
Last Price0.04Aug 22, 2025
Change
0.0660%
Bid-
Ask0.05
volume266
Intrest3572
Strike
30
30
Last Price0.71Aug 22, 2025
Change
0.2929%
Bid0.6
Ask0.7
volume42
Intrest790
Last Price0.02Aug 22, 2025
Change
0.0360%
Bid-
Ask0.05
volume42
Intrest879
Strike
30.5
30.5
Last Price1.17Aug 22, 2025
Change
0.7840%
Bid-
Ask1.2
volume31
Intrest33
Last Price0.03Aug 22, 2025
Change
0.0125%
Bid-
Ask0.05
volume101
Intrest1768
Strike
31
31
Last Price1.81Aug 21, 2025
Change
-0%
Bid0.1
Ask3.3
volume0
Intrest46
Last Price0.03Aug 22, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume6
Intrest625
Strike
31.5
31.5
Last Price2.15Aug 20, 2025
Change
-0%
Bid1.85
Ask2.95
volume0
Intrest3
Last Price0.03Aug 22, 2025
Change
0.0350%
Bid-
Ask0.05
volume21
Intrest1704
Strike
32
32
Last Price2.77Aug 21, 2025
Change
-0%
Bid2.2
Ask2.95
volume0
Intrest15
Last Price0.05Aug 22, 2025
Change
0.0125%
Bid-
Ask0.05
volume17
Intrest129
Strike
32.5
32.5
Last Price-
Change
-
Bid1.6
Ask4.3
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest212
Strike
33
33
Last Price3.6Aug 22, 2025
Change
4.1253.37%
Bid2.4
Ask5
volume1
Intrest75
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
33.5
33.5
Last Price3.7Aug 20, 2025
Change
-0%
Bid2.1
Ask6
volume0
Intrest0
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest67
Strike
34
34
Last Price7.89Aug 01, 2025
Change
-0%
Bid2.7
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid3
Ask7
volume0
Intrest0
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest262
Strike
35
35
Last Price9.37Aug 08, 2025
Change
-0%
Bid3.6
Ask7.5
volume0
Intrest0
Last Price0.2Aug 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
35.5
35.5
Last Price-
Change
-
Bid4.1
Ask8
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
36
36
Last Price8.18Jul 18, 2025
Change
-0%
Bid5.4
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid5.1
Ask9
volume0
Intrest0
Last Price0.09Jul 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest294
Strike
37
37
Last Price7.93Aug 19, 2025
Change
-0%
Bid5.7
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
37.5
37.5
Last Price8.23Aug 19, 2025
Change
-0%
Bid6.1
Ask9.4
volume0
Intrest0
Last Price0.29Aug 19, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest72
Strike
38
38
Last Price8.8Aug 21, 2025
Change
-0%
Bid6.6
Ask10.5
volume0
Intrest2
Last Price0.27Aug 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest40
Strike
39
39
Last Price9.58Aug 20, 2025
Change
-0%
Bid7.6
Ask11.5
volume0
Intrest1
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest90
Strike
40
40
Last Price10.8Aug 21, 2025
Change
-0%
Bid9.7
Ask10.8
volume0
Intrest10
Last Price0.35Jul 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
41
41
Last Price12.37Aug 18, 2025
Change
-0%
Bid9.6
Ask13.5
volume0
Intrest0
Last Price0.83Jul 23, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Strike
42
42
Last Price13.17Aug 18, 2025
Change
-0%
Bid10.6
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
43
43
Last Price13.84Aug 18, 2025
Change
-0%
Bid11.5
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
44
44
Last Price14.64Aug 18, 2025
Change
-0%
Bid13.6
Ask15
volume0
Intrest4
Last Price0.04Aug 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
45
45
Last Price18.1Aug 14, 2025
Change
-0%
Bid14.4
Ask17
volume0
Intrest0