UK markets closed

Cigna Corporation (CI)

NYSE - Nasdaq Real-time 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: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240719C001550002024-05-30 11:22AM EDT155.00177.00177.50180.700.00-111123.93%
CI240719C002000002023-12-04 2:09PM EDT200.0068.90108.50112.800.00--00.00%
CI240719C002400002024-02-26 2:42PM EDT240.00107.47125.20128.600.00-11201.88%
CI240719C002500002023-12-11 10:48AM EDT250.0057.3062.1065.200.00-250.00%
CI240719C002600002024-02-02 3:00PM EDT260.0071.5676.0078.600.00-202269.15%
CI240719C002700002023-12-11 1:36PM EDT270.0046.0047.0048.800.00-44400.00%
CI240719C002800002024-04-08 3:56PM EDT280.0082.1067.8071.300.00-26996.79%
CI240719C002900002024-06-03 11:27AM EDT290.0055.1243.2046.800.00-2128143.92%
CI240719C003000002024-06-05 3:49PM EDT300.0037.0834.3037.200.00-359237.98%
CI240719C003100002024-06-06 10:45AM EDT310.0029.5025.0027.900.00-312732.50%
CI240719C003200002024-06-14 10:03AM EDT320.0016.1015.7018.40-4.20-20.69%212525.51%
CI240719C003300002024-06-14 1:32PM EDT330.0010.5310.4010.90-2.39-18.50%528622.05%
CI240719C003400002024-06-14 3:39PM EDT340.005.475.205.70-2.01-26.87%1899220.50%
CI240719C003500002024-06-14 3:47PM EDT350.002.402.252.55-0.80-25.00%444419.60%
CI240719C003600002024-06-13 10:24AM EDT360.000.870.901.100.00-1341919.73%
CI240719C003700002024-06-10 1:48PM EDT370.000.650.400.65-0.13-16.67%3025621.70%
CI240719C003800002024-06-05 2:44PM EDT380.001.120.152.350.00-219535.57%
CI240719C003900002024-05-29 11:36AM EDT390.000.440.002.150.00-58739.34%
CI240719C004000002024-05-08 9:44AM EDT400.000.550.000.000.00-354912.50%
CI240719C004100002024-05-16 10:13AM EDT410.000.200.000.900.00-11439.49%
CI240719C004200002024-02-22 3:49PM EDT420.002.062.052.400.00-1452.39%
CI240719C004300002024-04-16 11:27AM EDT430.000.910.002.200.00-2556.09%
CI240719C004500002024-04-04 9:39AM EDT450.001.000.002.150.00-11554.66%
CI240719C005400002024-04-03 3:26PM EDT540.000.300.002.150.00-2279.59%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240719P001800002023-12-07 2:58PM EDT180.001.900.051.550.00-11101.81%
CI240719P001850002024-02-22 12:34PM EDT185.000.350.000.700.00-2286.18%
CI240719P001950002024-05-08 10:21AM EDT195.000.150.000.400.00-1573.44%
CI240719P002000002024-04-03 3:10PM EDT200.000.500.002.200.00-1891.31%
CI240719P002100002024-04-16 10:06AM EDT210.000.380.002.200.00-1483.74%
CI240719P002200002024-05-08 10:21AM EDT220.000.150.000.400.00-13658.40%
CI240719P002300002024-05-01 12:39PM EDT230.001.160.002.200.00-1017269.48%
CI240719P002400002024-05-01 12:39PM EDT240.001.180.002.200.00-122362.72%
CI240719P002500002024-05-09 10:46AM EDT250.000.300.000.150.00-27140.48%
CI240719P002600002024-06-13 11:11AM EDT260.000.050.001.300.00-113351.65%
CI240719P002700002024-05-20 10:32AM EDT270.000.400.000.800.00-14140.75%
CI240719P002800002024-06-03 1:12PM EDT280.000.340.051.600.00-195741.03%
CI240719P002900002024-05-16 12:22PM EDT290.000.650.151.650.00-13734.88%
CI240719P003000002024-06-13 11:26AM EDT300.000.850.500.80+0.25+41.67%247623.45%
CI240719P003100002024-06-14 11:01AM EDT310.001.650.201.65+0.30+22.22%1931921.85%
CI240719P003200002024-06-14 10:15AM EDT320.003.602.502.85+0.80+28.57%732018.94%
CI240719P003300002024-06-14 2:08PM EDT330.005.705.305.60+1.30+29.55%1918217.15%
CI240719P003400002024-06-13 3:37PM EDT340.0011.1710.3010.60+1.57+16.35%21,11215.94%
CI240719P003500002024-06-13 2:51PM EDT350.0017.6315.9018.600.00-131217.41%
CI240719P003600002024-06-07 11:21AM EDT360.0021.6025.2028.900.00-215124.43%
CI240719P003700002024-05-01 1:00PM EDT370.0021.0025.9029.400.00-2420.00%
CI240719P003800002024-05-15 9:30AM EDT380.0035.1045.0049.300.00--036.64%