UK markets close in 3 hours 31 minutes

Cigna Corporation (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.84-4.68 (-1.37%)
At close: 04:00PM EDT
335.00 -0.84 (-0.25%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240726C003100002024-07-18 11:58AM EDT310.0037.000.000.000.00-140.00%
CI240726C003150002024-07-08 9:41AM EDT315.0010.320.000.000.00-220.00%
CI240726C003200002024-07-16 2:30PM EDT320.0021.700.000.000.00-4280.00%
CI240726C003225002024-07-19 10:28AM EDT322.5017.850.000.000.00-220.00%
CI240726C003250002024-07-17 3:16PM EDT325.0020.300.000.000.00-1160.00%
CI240726C003275002024-07-15 1:49PM EDT327.508.300.000.000.00-4320.00%
CI240726C003300002024-07-17 3:15PM EDT330.0016.130.000.000.00-2530.00%
CI240726C003325002024-07-19 3:52PM EDT332.506.900.000.000.00-3240.00%
CI240726C003350002024-07-16 12:40PM EDT335.009.000.000.000.00-6230.00%
CI240726C003375002024-07-17 9:40AM EDT337.507.800.000.000.00-1291.56%
CI240726C003400002024-07-19 3:16PM EDT340.003.940.000.000.00-52033.13%
CI240726C003425002024-07-19 3:23PM EDT342.502.920.000.000.00-6223.13%
CI240726C003450002024-07-19 3:23PM EDT345.001.980.000.000.00-10586.25%
CI240726C003475002024-07-19 3:50PM EDT347.501.100.000.000.00-21266.25%
CI240726C003500002024-07-19 3:41PM EDT350.000.700.000.000.00-6906.25%
CI240726C003525002024-07-19 10:38AM EDT352.500.750.000.000.00-253812.50%
CI240726C003550002024-07-19 3:51PM EDT355.000.400.000.000.00-2613812.50%
CI240726C003600002024-07-03 12:24PM EDT360.000.430.000.000.00-1012.50%
CI240726C003650002024-07-16 1:58PM EDT365.000.200.000.000.00-1912.50%
CI240726C003700002024-07-16 10:36AM EDT370.000.400.000.000.00-1312.50%
CI240726C003950002024-07-15 11:10AM EDT395.000.050.000.000.00-111125.00%
CI240726C004000002024-07-15 12:24PM EDT400.000.050.000.000.00-121225.00%
CI240726C004050002024-07-19 12:30PM EDT405.000.060.000.000.00-5825.00%
CI240726C004100002024-07-19 12:30PM EDT410.000.050.000.000.00-1225.00%
CI240726C004150002024-07-19 12:09PM EDT415.000.050.000.000.00-333350.00%
CI240726C004250002024-07-18 12:23PM EDT425.000.050.000.000.00-6650.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240726P002500002024-07-10 2:10PM EDT250.000.060.000.000.00--2050.00%
CI240726P002600002024-07-10 12:57PM EDT260.000.050.000.000.00--850.00%
CI240726P002650002024-07-16 11:02AM EDT265.000.050.000.000.00-293650.00%
CI240726P002700002024-07-19 1:37PM EDT270.000.050.000.000.00-213650.00%
CI240726P002750002024-07-19 2:01PM EDT275.000.050.000.000.00-173125.00%
CI240726P002800002024-07-18 10:33AM EDT280.000.050.000.000.00-4425.00%
CI240726P002900002024-07-05 3:23PM EDT290.000.500.000.000.00-1125.00%
CI240726P002925002024-07-08 12:09PM EDT292.500.450.000.000.00--425.00%
CI240726P002950002024-07-05 1:09PM EDT295.000.850.000.000.00-1125.00%
CI240726P003000002024-07-16 12:53PM EDT300.000.100.000.000.00-2525.00%
CI240726P003050002024-07-11 2:10PM EDT305.000.500.000.000.00-10612.50%
CI240726P003100002024-07-16 9:33AM EDT310.000.300.000.000.00-1912.50%
CI240726P003125002024-07-19 2:07PM EDT312.500.360.000.000.00-1512.50%
CI240726P003150002024-07-15 12:38PM EDT315.000.800.000.000.00-41512.50%
CI240726P003175002024-07-17 10:47AM EDT317.500.300.000.000.00-1212.50%
CI240726P003200002024-07-17 3:05PM EDT320.000.310.000.000.00-61212.50%
CI240726P003225002024-07-19 2:07PM EDT322.500.510.000.000.00-146.25%
CI240726P003250002024-07-19 3:18PM EDT325.000.650.000.000.00-37716.25%
CI240726P003275002024-07-19 3:58PM EDT327.501.360.000.000.00-4236.25%
CI240726P003300002024-07-19 3:57PM EDT330.001.950.000.000.00-18343.13%
CI240726P003325002024-07-15 1:48PM EDT332.505.600.000.000.00-17161.56%
CI240726P003350002024-07-19 3:52PM EDT335.003.400.000.000.00-15230.78%
CI240726P003375002024-07-19 3:59PM EDT337.504.900.000.000.00-15670.00%
CI240726P003400002024-07-19 1:49PM EDT340.005.190.000.000.00-1420.00%
CI240726P003425002024-07-19 11:42AM EDT342.505.860.000.000.00-28370.00%
CI240726P003450002024-07-19 9:59AM EDT345.007.700.000.000.00-7350.00%
CI240726P003475002024-07-18 11:58AM EDT347.505.300.000.000.00-110.00%
CI240726P003500002024-06-24 2:26PM EDT350.0010.850.000.000.00--00.00%
CI240726P004200002024-07-19 3:50PM EDT420.0083.430.000.000.00-34340.00%
CI240726P004250002024-07-19 3:50PM EDT425.0088.450.000.000.00-3400.00%