UK Markets open in 2 hrs 28 mins

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
310.36+2.06 (+0.67%)
At close: 04:00PM EST
310.36 0.00 (0.00%)
After hours: 05:21PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI230616C001500002022-07-20 8:43AM EST150.00118.90135.70140.000.00--10.00%
CI230616C001550002022-07-26 10:21AM EST155.00122.54131.40135.200.00--10.00%
CI230616C001600002022-07-14 10:55AM EST160.00108.30126.30131.000.00--30.00%
CI230616C002000002022-07-29 8:42AM EST200.0084.7591.5095.500.00--00.00%
CI230616C002100002022-08-10 11:16AM EST210.0086.1282.7086.90+9.37+12.21%240.00%
CI230616C002200002022-08-10 11:16AM EST220.0078.0274.7078.90+5.22+7.17%210.00%
CI230616C002300002022-08-11 12:15PM EST230.0070.0966.8070.90+70.09-100.00%
CI230616C002400002022-07-29 2:51PM EST240.0052.5459.6063.300.00--20.00%
CI230616C002600002022-08-02 9:17AM EST260.0039.8045.6049.300.00-780.00%
CI230616C002700002022-08-09 12:02PM EST270.0043.0039.5042.900.00-142520.72%
CI230616C002800002022-08-05 12:30PM EST280.0033.8034.0037.200.00--2425.14%
CI230616C002900002022-08-05 1:22PM EST290.0029.1029.5031.400.00-621726.69%
CI230616C003000002022-08-08 11:08AM EST300.0024.5024.9027.500.00--2329.44%
CI230616C003100002022-08-10 11:39AM EST310.0022.4021.1023.30+1.76+8.53%94330.53%
CI230616C003200002022-08-08 2:04PM EST320.0018.0017.2019.200.00-13030.82%
CI230616C003300002022-08-09 10:03AM EST330.0015.5314.1016.500.00-2732.14%
CI230616C003400002022-08-08 2:32PM EST340.0012.7011.2013.800.00--1732.75%
CI230616C003500002022-08-10 9:35AM EST350.0011.809.9011.40+0.20+1.72%16033.13%
CI230616C003600002022-08-10 9:30AM EST360.009.707.009.20+3.60+59.02%6433.18%
CI230616C003800002022-08-11 11:46AM EST380.006.404.007.10+6.40-6035.57%
CI230616C003900002022-07-18 2:35PM EST390.003.703.506.300.00--136.70%
CI230616C004000002022-08-10 11:57AM EST400.004.103.405.20+0.57+16.15%-136.88%
CI230616C004100002022-08-08 11:27AM EST410.003.302.403.800.00--635.84%
CI230616C004200002022-08-08 11:15AM EST420.002.652.053.600.00--537.42%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI230616P001350002022-08-02 8:30AM EST135.001.350.101.700.00-101070.58%
CI230616P001400002022-07-11 11:04AM EST140.001.500.152.950.00--574.68%
CI230616P001600002022-07-22 8:30AM EST160.002.800.454.000.00--568.35%
CI230616P001650002022-07-21 12:00PM EST165.004.100.605.000.00--769.04%
CI230616P001700002022-08-10 10:02AM EST170.002.952.153.30-0.05-1.67%71165.86%
CI230616P001750002022-08-10 12:25PM EST175.003.302.353.40-1.20-26.67%-763.95%
CI230616P001800002022-07-20 10:51AM EST180.005.102.854.300.00--1564.66%
CI230616P001900002022-08-11 1:13PM EST190.004.703.805.70+4.70-63164.04%
CI230616P002000002022-08-08 11:23AM EST200.006.404.906.500.00--1361.91%
CI230616P002100002022-08-11 9:59AM EST210.006.756.307.90-1.15-14.56%513860.71%
CI230616P002200002022-08-08 11:22AM EST220.009.808.109.100.00-124259.19%
CI230616P002300002022-08-11 10:36AM EST230.0010.409.7011.40-1.40-11.86%1012658.19%
CI230616P002400002022-08-10 12:06PM EST240.0012.6011.8013.40-1.30-9.35%-10056.82%
CI230616P002500002022-08-09 1:41PM EST250.0015.4014.9016.700.00-249057.07%
CI230616P002600002022-08-05 1:30PM EST260.0020.8017.5019.800.00--10455.99%
CI230616P002700002022-08-10 10:16AM EST270.0022.2020.6023.20-2.20-9.02%44555.04%
CI230616P002800002022-08-05 11:01AM EST280.0029.0025.3027.400.00--3455.34%
CI230616P002900002022-08-10 12:05PM EST290.0030.2029.0032.40-2.90-8.76%-354.89%
CI230616P003200002022-08-09 8:34AM EST320.0048.1047.4049.600.00-1156.78%
CI230616P004200002022-07-28 8:42AM EST420.00147.50133.20136.500.00--075.25%