UK markets closed

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
333.29-0.86 (-0.26%)
At close: 04:00PM EDT
333.29 0.00 (0.00%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240621C001250002024-06-03 12:03PM EDT125.00217.21206.30210.100.00-100379.10%
CI240621C001300002023-11-06 12:36PM EDT130.00185.00128.50131.700.00-100.00%
CI240621C001350002024-06-03 12:03PM EDT135.00207.24196.40200.200.00-100187.50%
CI240621C001650002024-06-03 12:01PM EDT165.00177.00166.60170.100.00-100174.61%
CI240621C001750002024-06-03 3:22PM EDT175.00166.67156.30159.900.00-30254.69%
CI240621C001800002024-01-29 11:38AM EDT180.00119.32154.90158.200.00-11284.94%
CI240621C001850002024-06-03 12:01PM EDT185.00157.05146.30150.100.00-100241.06%
CI240621C001900002024-05-24 2:02PM EDT190.00142.05141.40145.100.00-10231.64%
CI240621C001950002023-12-26 11:10AM EDT195.00108.58104.20108.300.00-120.00%
CI240621C002000002024-06-03 11:59AM EDT200.00142.06131.40135.300.00-100129.69%
CI240621C002100002024-05-24 2:01PM EDT210.00122.00121.50125.200.00-10118.36%
CI240621C002200002024-06-04 10:02AM EDT220.00116.15111.50115.100.00-92090.63%
CI240621C002300002024-06-03 12:09PM EDT230.00111.76101.40105.200.00-10081.25%
CI240621C002400002024-06-03 2:38PM EDT240.00101.6091.5095.200.00-25086.52%
CI240621C002500002024-06-04 10:17AM EDT250.0086.0181.6085.200.00-5582.42%
CI240621C002600002024-06-04 10:00AM EDT260.0077.5071.6075.100.00-13067.19%
CI240621C002700002024-06-03 3:27PM EDT270.0071.5061.5064.800.00-151199.41%
CI240621C002800002024-06-03 2:38PM EDT280.0061.8051.8055.600.00-50065.04%
CI240621C002900002024-06-03 3:27PM EDT290.0051.8041.7045.300.00-540078.20%
CI240621C003000002024-06-04 1:07PM EDT300.0034.3631.7035.300.00-81463.98%
CI240621C003100002024-06-10 3:41PM EDT310.0029.3021.9025.100.00-3347.79%
CI240621C003200002024-06-11 1:48PM EDT320.0018.9213.2015.000.00-25332.26%
CI240621C003250002024-06-13 1:53PM EDT325.009.159.0010.000.00-23224.41%
CI240621C003275002024-06-14 10:51AM EDT327.505.007.007.60-1.30-20.63%5120.84%
CI240621C003300002024-06-14 12:48PM EDT330.004.705.205.70-1.42-23.20%1231919.57%
CI240621C003325002024-06-14 3:54PM EDT332.503.983.704.10+0.08+2.05%335618.78%
CI240621C003350002024-06-14 3:49PM EDT335.002.602.502.80-1.07-29.16%354818.19%
CI240621C003375002024-06-14 3:42PM EDT337.501.701.551.85-2.10-55.26%434218.01%
CI240621C003400002024-06-14 3:56PM EDT340.001.000.951.20-0.65-39.39%74491818.13%
CI240621C003425002024-06-14 12:55PM EDT342.500.600.550.75-0.90-60.00%17418.26%
CI240621C003450002024-06-14 2:58PM EDT345.000.400.350.50-0.20-33.33%334618.95%
CI240621C003475002024-06-13 3:20PM EDT347.500.950.200.350.00-153019.85%
CI240621C003500002024-06-13 3:45PM EDT350.000.500.200.300.00-1411,09321.63%
CI240621C003525002024-06-12 12:17PM EDT352.500.320.102.300.00-21543.21%
CI240621C003550002024-06-05 10:32AM EDT355.000.400.052.200.00-13145.70%
CI240621C003600002024-06-14 2:50PM EDT360.000.100.051.10-0.05-33.33%169141.87%
CI240621C003650002024-05-24 11:13AM EDT365.000.400.000.200.00-1232.76%
CI240621C003700002024-06-14 3:40PM EDT370.000.050.000.60-0.08-61.54%5927845.24%
CI240621C003800002024-06-05 3:09PM EDT380.000.050.000.95-0.05-50.00%1126351.56%
CI240621C003900002024-06-03 12:42PM EDT390.000.100.001.350.00-150863.72%
CI240621C004000002024-06-14 11:16AM EDT400.000.050.000.15-0.05-50.00%1511451.37%
CI240621C004050002024-06-12 11:14AM EDT405.000.050.000.400.00--3061.82%
CI240621C004100002024-06-14 3:38PM EDT410.000.050.000.250.00-22061.04%
CI240621C004150002024-06-12 9:54AM EDT415.000.050.001.350.00--1282.96%
CI240621C004200002024-06-06 12:37PM EDT420.000.050.001.350.00-61886.52%
CI240621C004300002024-06-04 3:42PM EDT430.000.050.000.050.00-9510161.33%
CI240621C004400002024-05-20 3:35PM EDT440.000.050.000.400.00-101183.40%
CI240621C004500002024-04-23 10:37AM EDT450.000.250.000.000.00-61550.00%
CI240621C004600002024-06-04 10:38AM EDT460.000.050.000.200.00-22386.91%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240621P001250002024-05-22 2:51PM EDT125.000.200.000.600.00-129286.52%
CI240621P001300002023-04-25 1:18PM EDT130.002.150.954.700.00-15399.51%
CI240621P001350002023-03-31 10:52AM EDT135.002.960.804.400.00-21378.37%
CI240621P001450002023-10-30 10:31AM EDT145.000.390.000.000.00-30150.00%
CI240621P001500002023-10-16 3:05PM EDT150.000.400.100.850.00-11251.95%
CI240621P001550002024-04-24 9:58AM EDT155.000.050.001.300.00-451254.00%
CI240621P001600002024-02-08 10:30AM EDT160.000.100.000.500.00-516213.67%
CI240621P001700002023-09-15 11:12AM EDT170.001.430.002.900.00-449259.47%
CI240621P001750002023-08-01 9:39AM EDT175.001.821.152.250.00-10257.42%
CI240621P001800002023-07-14 12:16PM EDT180.002.950.005.000.00-100206268.31%
CI240621P001850002023-08-11 2:24PM EDT185.002.402.053.400.00-2232263.09%
CI240621P001900002023-11-29 2:12PM EDT190.002.200.000.000.00-139450.00%
CI240621P001950002024-01-09 11:55AM EDT195.000.700.000.750.00-1127169.73%
CI240621P002000002024-05-07 10:05AM EDT200.000.100.000.600.00-2121157.42%
CI240621P002100002024-05-07 9:40AM EDT210.000.050.000.000.00-103050.00%
CI240621P002200002024-05-08 3:19PM EDT220.000.030.000.400.00-1258123.83%
CI240621P002300002024-03-27 10:00AM EDT230.000.300.000.250.00-2174105.27%
CI240621P002400002024-05-07 9:41AM EDT240.000.050.000.000.00-1026650.00%
CI240621P002500002024-06-07 1:30PM EDT250.000.080.001.350.00-101,065108.45%
CI240621P002600002024-03-26 9:33AM EDT260.000.750.000.750.00-118586.47%
CI240621P002700002024-06-14 3:34PM EDT270.000.050.000.45-0.35-87.50%3069.24%
CI240621P002800002024-05-21 11:27AM EDT280.000.100.000.10-0.05-33.33%2052452.34%
CI240621P002900002024-06-07 11:56AM EDT290.000.020.002.150.00-1171966.28%
CI240621P002950002024-06-12 10:05AM EDT295.000.100.002.150.00-1159.91%
CI240621P003000002024-06-13 3:32PM EDT300.000.100.000.350.00-20093941.65%
CI240621P003050002024-06-04 12:03PM EDT305.000.350.000.300.00-21035.16%
CI240621P003100002024-06-14 3:59PM EDT310.000.100.000.150.00-723026.22%
CI240621P003150002024-06-14 12:00PM EDT315.000.310.150.25+0.06+24.00%21923.54%
CI240621P003200002024-06-14 3:59PM EDT320.000.400.200.45+0.10+33.33%815020.95%
CI240621P003225002024-06-14 2:58PM EDT322.500.620.350.65+0.07+12.73%31420.00%
CI240621P003250002024-06-14 2:41PM EDT325.001.000.100.95+0.15+17.65%164619.09%
CI240621P003275002024-06-14 3:04PM EDT327.501.400.951.40+0.28+25.00%471918.31%
CI240621P003300002024-06-14 2:58PM EDT330.002.241.702.00+0.24+12.00%4576017.33%
CI240621P003325002024-06-14 3:59PM EDT332.502.701.602.95+0.28+11.57%12610716.94%
CI240621P003350002024-06-13 1:47PM EDT335.004.803.804.200.00-5359316.59%
CI240621P003375002024-06-14 1:08PM EDT337.506.305.206.10+0.90+16.67%252818.24%
CI240621P003400002024-06-14 2:43PM EDT340.007.957.108.10+0.35+4.61%1552119.37%
CI240621P003425002024-06-14 11:36AM EDT342.5011.407.6011.20+3.40+42.50%21127.01%
CI240621P003450002024-06-12 3:16PM EDT345.0010.0010.0013.600.00-1230.05%
CI240621P003475002024-06-10 9:55AM EDT347.5011.1013.1016.000.00--432.84%
CI240621P003500002024-06-04 2:28PM EDT350.0014.5014.8018.700.00-443037.65%
CI240621P003600002024-06-13 2:30PM EDT360.0028.0025.0028.400.00-175347.56%
CI240621P003700002024-06-13 2:30PM EDT370.0038.0034.8038.800.00-17662.40%
CI240621P003800002024-03-27 3:34PM EDT380.0023.5127.3029.300.00-440.00%
CI240621P004000002024-05-03 9:32AM EDT400.0060.3055.0059.000.00-200.00%