UK markets open in 3 hours 7 minutes
NIKKEI 225
38,341.38 -64.28 (-0.17%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,295.90 -7.00 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,202.48 -2,803.82 (-5.50%)
Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00320000 | 2024-04-23 1:55PM EDT | 320.00 | 34.80 | 36.40 | 39.00 | 0.00 | - | 18 | 19 | 57.20% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 27.30 | 30.10 | 0.00 | - | 1 | 1 | 53.16% |
| CI240510C00345000 | 2024-04-19 9:41AM EDT | 345.00 | 12.00 | 14.90 | 16.10 | 0.00 | - | 2 | 2 | 37.98% |
| CI240510C00350000 | 2024-04-25 2:46PM EDT | 350.00 | 10.70 | 11.20 | 12.30 | 0.00 | - | - | 4 | 35.60% |
| CI240510C00352500 | 2024-04-29 2:24PM EDT | 352.50 | 9.60 | 9.80 | 10.40 | 0.00 | - | 2 | 5 | 33.83% |
| CI240510C00355000 | 2024-04-30 3:30PM EDT | 355.00 | 8.40 | 8.40 | 9.10 | +0.20 | +2.44% | 28 | 28 | 34.20% |
| CI240510C00357500 | 2024-04-30 3:43PM EDT | 357.50 | 7.50 | 7.10 | 7.50 | +0.60 | +8.70% | 17 | 21 | 32.76% |
| CI240510C00360000 | 2024-04-25 12:21PM EDT | 360.00 | 6.54 | 5.90 | 6.30 | 0.00 | - | 12 | 11 | 32.48% |
| CI240510C00362500 | 2024-04-30 2:14PM EDT | 362.50 | 5.19 | 4.80 | 7.00 | +0.09 | +1.76% | 1 | 1 | 39.92% |
| CI240510C00365000 | 2024-04-30 3:46PM EDT | 365.00 | 4.20 | 4.00 | 4.40 | +0.05 | +1.20% | 2 | 9 | 32.46% |
| CI240510C00370000 | 2024-04-22 10:50AM EDT | 370.00 | 3.40 | 2.55 | 2.85 | 0.00 | - | 1 | 8 | 31.86% |
| CI240510C00372500 | 2024-04-29 2:07PM EDT | 372.50 | 2.10 | 2.00 | 2.30 | 0.00 | - | 3 | 4 | 31.89% |
| CI240510C00375000 | 2024-04-30 3:48PM EDT | 375.00 | 1.91 | 1.40 | 1.85 | +0.16 | +9.14% | 3 | 3 | 31.98% |
| CI240510C00380000 | 2024-04-30 3:48PM EDT | 380.00 | 1.11 | 1.00 | 1.20 | -0.24 | -17.78% | 3 | 7 | 32.42% |
| CI240510C00390000 | 2024-04-30 1:24PM EDT | 390.00 | 0.40 | 0.35 | 0.55 | -0.15 | -27.27% | 7 | 14 | 34.35% |
| CI240510C00405000 | 2024-04-11 1:36PM EDT | 405.00 | 0.56 | 0.05 | 0.75 | 0.00 | - | - | 1 | 48.34% |
| CI240510C00415000 | 2024-04-03 2:56PM EDT | 415.00 | 0.80 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 53.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 2 | 61.33% |
| CI240510P00285000 | 2024-04-25 12:41PM EDT | 285.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 2 | 67.87% |
| CI240510P00300000 | 2024-03-28 10:51AM EDT | 300.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 64.40% |
| CI240510P00305000 | 2024-04-11 1:36PM EDT | 305.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 2 | 52.59% |
| CI240510P00310000 | 2024-04-22 11:02AM EDT | 310.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 54.42% |
| CI240510P00320000 | 2024-04-26 9:59AM EDT | 320.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 44.48% |
| CI240510P00325000 | 2024-04-30 12:03PM EDT | 325.00 | 0.36 | 0.25 | 0.55 | -0.59 | -62.11% | 5 | 19 | 36.79% |
| CI240510P00330000 | 2024-04-30 9:35AM EDT | 330.00 | 0.67 | 0.50 | 0.65 | -0.08 | -10.67% | 16 | 9 | 33.30% |
| CI240510P00335000 | 2024-04-30 3:48PM EDT | 335.00 | 0.91 | 0.85 | 1.05 | -0.14 | -13.33% | 8 | 9 | 32.25% |
| CI240510P00340000 | 2024-04-30 3:48PM EDT | 340.00 | 1.59 | 1.50 | 1.70 | -0.36 | -18.46% | 9 | 80 | 31.49% |
| CI240510P00342500 | 2024-04-29 3:00PM EDT | 342.50 | 2.45 | 1.90 | 2.15 | 0.00 | - | 2 | 14 | 31.19% |
| CI240510P00345000 | 2024-04-29 2:21PM EDT | 345.00 | 2.90 | 2.45 | 2.70 | 0.00 | - | 2 | 20 | 30.93% |
| CI240510P00350000 | 2024-04-30 12:34PM EDT | 350.00 | 4.00 | 3.80 | 4.20 | -0.60 | -13.04% | 4 | 46 | 30.75% |
| CI240510P00355000 | 2024-04-30 12:49PM EDT | 355.00 | 6.26 | 5.80 | 6.20 | -0.50 | -7.40% | 1 | 29 | 30.52% |
| CI240510P00360000 | 2024-04-29 12:00PM EDT | 360.00 | 8.30 | 8.30 | 8.70 | 0.00 | - | 2 | 5 | 30.09% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 18.30 | 20.70 | 0.00 | - | 1 | 1 | 37.31% |
© 2024 Yahoo. All rights reserved.