UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.78 -0.88 (-1.12%) GOLD FUTURES
2,392.10 -33.80 (-1.39%) DOW
39,739.27 -133.72 (-0.34%) Bitcoin GBP
54,851.41 +32.08 (+0.06%)
Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00290000 | 2024-05-20 11:44AM EDT | 290.00 | 45.00 | 44.80 | 47.90 | 0.00 | - | 5 | 4 | 119.29% |
| CI240524C00300000 | 2024-05-09 10:40AM EDT | 300.00 | 50.00 | 34.70 | 38.00 | 0.00 | - | 1 | 1 | 100.05% |
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 320.00 | 20.43 | 15.10 | 17.70 | 0.00 | - | 2 | 3 | 51.71% |
| CI240524C00325000 | 2024-05-21 10:59AM EDT | 325.00 | 11.84 | 10.50 | 12.90 | 0.00 | - | 1 | 3 | 43.04% |
| CI240524C00330000 | 2024-05-21 1:44PM EDT | 330.00 | 6.70 | 5.30 | 7.00 | 0.00 | - | 4 | 30 | 19.68% |
| CI240524C00332500 | 2024-05-22 10:51AM EDT | 332.50 | 3.50 | 4.50 | 5.00 | -0.90 | -20.45% | 2 | 10 | 19.97% |
| CI240524C00335000 | 2024-05-22 12:08PM EDT | 335.00 | 2.55 | 2.70 | 2.90 | -0.60 | -19.05% | 4 | 81 | 16.46% |
| CI240524C00337500 | 2024-05-22 12:22PM EDT | 337.50 | 1.50 | 1.55 | 1.70 | -0.85 | -36.17% | 8 | 81 | 17.38% |
| CI240524C00340000 | 2024-05-22 12:47PM EDT | 340.00 | 0.90 | 0.75 | 0.95 | -0.40 | -30.77% | 20 | 111 | 18.42% |
| CI240524C00342500 | 2024-05-22 12:58PM EDT | 342.50 | 0.43 | 0.35 | 0.55 | -0.27 | -38.57% | 1 | 59 | 19.95% |
| CI240524C00345000 | 2024-05-22 11:31AM EDT | 345.00 | 0.15 | 0.15 | 0.35 | -0.30 | -66.67% | 51 | 138 | 21.92% |
| CI240524C00347500 | 2024-05-22 10:20AM EDT | 347.50 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 17 | 51 | 25.42% |
| CI240524C00350000 | 2024-05-22 11:33AM EDT | 350.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 51 | 27.05% |
| CI240524C00352500 | 2024-05-17 9:35AM EDT | 352.50 | 0.35 | 0.05 | 0.70 | 0.00 | - | 3 | 43 | 41.70% |
| CI240524C00355000 | 2024-05-21 9:37AM EDT | 355.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 279 | 47.07% |
| CI240524C00357500 | 2024-05-17 9:35AM EDT | 357.50 | 0.20 | 0.05 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| CI240524C00360000 | 2024-05-20 2:53PM EDT | 360.00 | 0.08 | 0.05 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CI240524C00362500 | 2024-05-16 1:44PM EDT | 362.50 | 0.17 | 0.05 | 0.40 | 0.00 | - | 5 | 2 | 51.76% |
| CI240524C00365000 | 2024-05-22 12:41PM EDT | 365.00 | 0.08 | 0.05 | 0.40 | -6.22 | -98.73% | 10 | 7 | 55.47% |
| CI240524C00370000 | 2024-05-22 10:44AM EDT | 370.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 4 | 273 | 49.51% |
| CI240524C00375000 | 2024-05-20 3:45PM EDT | 375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 63 | 50.39% |
| CI240524C00380000 | 2024-05-20 3:56PM EDT | 380.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 15 | 685 | 72.56% |
| CI240524C00385000 | 2024-05-21 3:53PM EDT | 385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 60.94% |
| CI240524C00390000 | 2024-05-14 11:42AM EDT | 390.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 11 | 40 | 84.96% |
| CI240524C00395000 | 2024-05-14 10:03AM EDT | 395.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 6 | 30 | 91.02% |
| CI240524C00400000 | 2024-05-21 9:41AM EDT | 400.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 65 | 96.88% |
| CI240524C00405000 | 2024-05-21 9:42AM EDT | 405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 82 | 80.86% |
| CI240524C00410000 | 2024-05-15 3:40PM EDT | 410.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 3 | 108.20% |
| CI240524C00415000 | 2024-05-16 3:30PM EDT | 415.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 60 | 63 | 107.03% |
| CI240524C00420000 | 2024-05-16 3:29PM EDT | 420.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 119.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00265000 | 2024-05-08 11:06AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| CI240524P00275000 | 2024-05-20 9:44AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 56 | 89.45% |
| CI240524P00280000 | 2024-05-20 9:55AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 359 | 82.03% |
| CI240524P00285000 | 2024-05-20 3:46PM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 62 | 64 | 90.53% |
| CI240524P00300000 | 2024-04-17 3:15PM EDT | 300.00 | 0.95 | 0.05 | 0.60 | 0.00 | - | 2 | 1 | 72.02% |
| CI240524P00305000 | 2024-04-26 12:51PM EDT | 305.00 | 0.48 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 63.43% |
| CI240524P00315000 | 2024-05-02 3:48PM EDT | 315.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 55.13% |
| CI240524P00320000 | 2024-05-21 1:14PM EDT | 320.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 46.05% |
| CI240524P00325000 | 2024-05-22 10:21AM EDT | 325.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 512 | 25.10% |
| CI240524P00330000 | 2024-05-21 2:29PM EDT | 330.00 | 1.08 | 0.30 | 0.45 | +0.58 | +116.00% | 1 | 143 | 20.44% |
| CI240524P00332500 | 2024-05-21 2:47PM EDT | 332.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 8 | 17 | 19.46% |
| CI240524P00335000 | 2024-05-22 12:52PM EDT | 335.00 | 1.40 | 1.40 | 1.65 | -0.15 | -9.68% | 25 | 76 | 19.47% |
| CI240524P00337500 | 2024-05-22 9:32AM EDT | 337.50 | 2.50 | 2.65 | 2.90 | -0.35 | -12.28% | 4 | 78 | 19.87% |
| CI240524P00340000 | 2024-05-22 10:48AM EDT | 340.00 | 5.90 | 4.30 | 4.80 | +1.90 | +47.50% | 4 | 90 | 22.68% |
| CI240524P00342500 | 2024-05-21 3:47PM EDT | 342.50 | 6.30 | 6.10 | 7.90 | 0.00 | - | 25 | 22 | 35.22% |
| CI240524P00345000 | 2024-05-20 2:48PM EDT | 345.00 | 11.72 | 8.00 | 9.40 | 0.00 | - | 15 | 23 | 30.96% |
| CI240524P00347500 | 2024-05-21 1:20PM EDT | 347.50 | 11.32 | 10.40 | 12.20 | 0.00 | - | 9 | 17 | 40.06% |
| CI240524P00350000 | 2024-05-20 2:48PM EDT | 350.00 | 16.63 | 12.70 | 15.50 | 0.00 | - | 1 | 3 | 54.79% |
| CI240524P00352500 | 2024-05-20 9:50AM EDT | 352.50 | 16.30 | 14.70 | 18.10 | 0.00 | - | 25 | 9 | 61.54% |
| CI240524P00355000 | 2024-05-17 2:23PM EDT | 355.00 | 18.80 | 17.00 | 20.60 | 0.00 | - | 12 | 9 | 66.99% |
| CI240524P00357500 | 2024-05-14 9:54AM EDT | 357.50 | 8.80 | 20.20 | 23.00 | 0.00 | - | - | 0 | 50.54% |
| CI240524P00360000 | 2024-05-01 12:17PM EDT | 360.00 | 10.50 | 22.70 | 25.30 | 0.00 | - | - | 9 | 52.69% |
| CI240524P00365000 | 2024-05-01 1:07PM EDT | 365.00 | 12.80 | 27.60 | 30.60 | 0.00 | - | 2 | 1 | 62.89% |
© 2024 Yahoo. All rights reserved.