Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00225000 | 2024-04-12 10:34AM EDT | 225.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI240503C00310000 | 2024-04-17 10:01AM EDT | 310.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CI240503C00330000 | 2024-04-05 10:21AM EDT | 330.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CI240503C00335000 | 2024-04-29 10:12AM EDT | 335.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CI240503C00340000 | 2024-04-26 2:39PM EDT | 340.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CI240503C00345000 | 2024-04-29 11:12AM EDT | 345.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 0.00% |
| CI240503C00347500 | 2024-04-19 2:01PM EDT | 347.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CI240503C00350000 | 2024-04-29 3:51PM EDT | 350.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 0.00% |
| CI240503C00352500 | 2024-04-29 10:11AM EDT | 352.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 0.00% |
| CI240503C00355000 | 2024-04-29 3:58PM EDT | 355.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 46 | 286 | 0.00% |
| CI240503C00357500 | 2024-04-29 2:57PM EDT | 357.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 161 | 0.78% |
| CI240503C00360000 | 2024-04-29 2:42PM EDT | 360.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 240 | 3.13% |
| CI240503C00362500 | 2024-04-29 1:34PM EDT | 362.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 39 | 94 | 3.13% |
| CI240503C00365000 | 2024-04-29 3:56PM EDT | 365.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 6.25% |
| CI240503C00367500 | 2024-04-29 3:17PM EDT | 367.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 6.25% |
| CI240503C00370000 | 2024-04-29 3:56PM EDT | 370.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 29 | 128 | 6.25% |
| CI240503C00372500 | 2024-04-29 3:15PM EDT | 372.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 12.50% |
| CI240503C00375000 | 2024-04-29 3:07PM EDT | 375.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| CI240503C00380000 | 2024-04-29 2:01PM EDT | 380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 78 | 12.50% |
| CI240503C00385000 | 2024-04-26 11:19AM EDT | 385.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CI240503C00390000 | 2024-04-29 3:07PM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 47 | 25.00% |
| CI240503C00395000 | 2024-04-29 1:30PM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 116 | 119 | 25.00% |
| CI240503C00400000 | 2024-04-18 12:28PM EDT | 400.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CI240503C00415000 | 2024-04-02 9:39AM EDT | 415.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CI240503C00425000 | 2024-04-29 9:30AM EDT | 425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CI240503C00430000 | 2024-04-29 10:39AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00285000 | 2024-04-29 9:40AM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CI240503P00295000 | 2024-04-22 11:26AM EDT | 295.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CI240503P00300000 | 2024-04-11 3:31PM EDT | 300.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CI240503P00305000 | 2024-03-26 10:15AM EDT | 305.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 83.35% |
| CI240503P00310000 | 2024-04-29 11:26AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 29 | 25.00% |
| CI240503P00315000 | 2024-04-26 3:20PM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| CI240503P00320000 | 2024-04-29 2:40PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 25.00% |
| CI240503P00325000 | 2024-04-29 3:07PM EDT | 325.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| CI240503P00330000 | 2024-04-29 3:24PM EDT | 330.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 140 | 164 | 12.50% |
| CI240503P00332500 | 2024-04-29 2:20PM EDT | 332.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| CI240503P00335000 | 2024-04-29 10:32AM EDT | 335.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| CI240503P00337500 | 2024-04-29 1:05PM EDT | 337.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| CI240503P00340000 | 2024-04-29 3:30PM EDT | 340.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 21 | 118 | 12.50% |
| CI240503P00342500 | 2024-04-29 3:17PM EDT | 342.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 19 | 115 | 6.25% |
| CI240503P00345000 | 2024-04-29 3:30PM EDT | 345.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 59 | 268 | 6.25% |
| CI240503P00347500 | 2024-04-29 11:57AM EDT | 347.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 6.25% |
| CI240503P00350000 | 2024-04-29 3:07PM EDT | 350.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 3.13% |
| CI240503P00352500 | 2024-04-29 3:38PM EDT | 352.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 176 | 3.13% |
| CI240503P00355000 | 2024-04-29 3:38PM EDT | 355.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 116 | 0.78% |
| CI240503P00357500 | 2024-04-29 2:05PM EDT | 357.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| CI240503P00360000 | 2024-04-25 11:36AM EDT | 360.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 0.00% |
| CI240503P00362500 | 2024-04-29 9:48AM EDT | 362.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 0.00% |
| CI240503P00365000 | 2024-04-29 10:16AM EDT | 365.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 0.00% |
| CI240503P00367500 | 2024-04-22 9:48AM EDT | 367.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CI240503P00370000 | 2024-04-01 12:47PM EDT | 370.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.