UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.60 -1.03 (-1.25%) GOLD FUTURES
2,303.70 -54.00 (-2.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,826.50 -2,665.09 (-5.28%)
Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00210000 | 2024-04-29 11:32AM EDT | 210.00 | 148.15 | 146.00 | 148.80 | 0.00 | - | 1 | 2 | 110.35% |
| CI240517C00230000 | 2024-04-16 3:50PM EDT | 230.00 | 119.00 | 126.10 | 128.90 | 0.00 | - | 1 | 12 | 96.78% |
| CI240517C00240000 | 2023-12-01 12:15PM EDT | 240.00 | 43.20 | 64.50 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| CI240517C00250000 | 2023-11-07 2:55PM EDT | 250.00 | 55.80 | 24.40 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| CI240517C00260000 | 2023-12-11 10:33AM EDT | 260.00 | 46.88 | 51.60 | 53.10 | 0.00 | - | 1 | 31 | 0.00% |
| CI240517C00270000 | 2024-03-22 12:00PM EDT | 270.00 | 85.53 | 81.70 | 85.30 | 0.00 | - | 1 | 39 | 0.00% |
| CI240517C00280000 | 2024-03-04 10:50AM EDT | 280.00 | 61.80 | 82.10 | 85.70 | 0.00 | - | 1 | 19 | 112.29% |
| CI240517C00290000 | 2024-04-18 12:02PM EDT | 290.00 | 62.10 | 66.60 | 70.10 | 0.00 | - | 21 | 192 | 62.48% |
| CI240517C00300000 | 2024-04-29 10:15AM EDT | 300.00 | 58.27 | 57.00 | 59.30 | 0.00 | - | 2 | 437 | 52.22% |
| CI240517C00310000 | 2024-04-16 1:33PM EDT | 310.00 | 40.90 | 47.10 | 50.20 | 0.00 | - | 9 | 288 | 59.25% |
| CI240517C00320000 | 2024-04-29 2:16PM EDT | 320.00 | 38.42 | 36.90 | 40.30 | 0.00 | - | 3 | 299 | 50.29% |
| CI240517C00330000 | 2024-04-30 10:53AM EDT | 330.00 | 29.50 | 27.90 | 30.10 | +1.20 | +4.24% | 7 | 250 | 39.62% |
| CI240517C00340000 | 2024-04-30 3:54PM EDT | 340.00 | 21.20 | 20.20 | 21.10 | +0.63 | +3.06% | 1 | 847 | 33.83% |
| CI240517C00345000 | 2024-04-23 3:04PM EDT | 345.00 | 14.00 | 16.40 | 17.10 | 0.00 | - | - | 2 | 31.98% |
| CI240517C00350000 | 2024-04-29 1:15PM EDT | 350.00 | 13.00 | 12.70 | 13.40 | 0.00 | - | 26 | 1,014 | 30.23% |
| CI240517C00352500 | 2024-04-26 2:40PM EDT | 352.50 | 10.40 | 11.10 | 12.50 | 0.00 | - | 132 | 134 | 32.04% |
| CI240517C00355000 | 2024-04-30 2:05PM EDT | 355.00 | 10.00 | 9.70 | 10.20 | +0.35 | +3.63% | 2 | 75 | 28.99% |
| CI240517C00357500 | 2024-04-30 1:13PM EDT | 357.50 | 8.00 | 8.30 | 8.80 | -0.10 | -1.23% | 29 | 104 | 28.53% |
| CI240517C00360000 | 2024-04-30 10:45AM EDT | 360.00 | 7.10 | 7.10 | 7.60 | 0.00 | - | 19 | 1,127 | 28.35% |
| CI240517C00362500 | 2024-04-30 3:10PM EDT | 362.50 | 5.75 | 5.90 | 6.30 | -0.75 | -11.54% | 10 | 26 | 27.49% |
| CI240517C00365000 | 2024-04-29 9:56AM EDT | 365.00 | 5.30 | 4.80 | 5.40 | 0.00 | - | 2 | 3 | 27.56% |
| CI240517C00367500 | 2024-04-26 2:40PM EDT | 367.50 | 3.90 | 4.00 | 4.50 | 0.00 | - | 1 | 1 | 27.28% |
| CI240517C00370000 | 2024-04-29 3:46PM EDT | 370.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 10 | 391 | 27.34% |
| CI240517C00372500 | 2024-04-25 3:17PM EDT | 372.50 | 2.80 | 2.75 | 3.10 | 0.00 | - | - | 30 | 27.05% |
| CI240517C00375000 | 2024-04-30 3:48PM EDT | 375.00 | 2.45 | 2.25 | 2.55 | -0.10 | -3.92% | 2 | 19 | 26.99% |
| CI240517C00380000 | 2024-04-30 3:47PM EDT | 380.00 | 1.60 | 1.45 | 1.70 | +0.10 | +6.67% | 211 | 1,743 | 26.97% |
| CI240517C00385000 | 2024-04-30 12:42PM EDT | 385.00 | 0.91 | 0.90 | 1.10 | -0.19 | -17.27% | 8 | 2 | 26.95% |
| CI240517C00390000 | 2024-04-30 3:37PM EDT | 390.00 | 0.72 | 0.60 | 0.85 | -0.04 | -5.26% | 20 | 967 | 28.30% |
| CI240517C00395000 | 2024-04-26 3:51PM EDT | 395.00 | 0.48 | 0.40 | 0.60 | 0.00 | - | 1 | 1 | 28.96% |
| CI240517C00400000 | 2024-04-30 10:41AM EDT | 400.00 | 0.25 | 0.20 | 0.45 | -0.20 | -44.44% | 10 | 47 | 29.93% |
| CI240517C00410000 | 2024-04-22 2:18PM EDT | 410.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 18 | 32.64% |
| CI240517C00415000 | 2024-04-22 12:39PM EDT | 415.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 2 | 33.96% |
| CI240517C00420000 | 2024-04-11 1:18PM EDT | 420.00 | 0.62 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 37.26% |
| CI240517C00440000 | 2024-02-29 2:51PM EDT | 440.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 59.30% |
| CI240517C00450000 | 2024-04-29 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00130000 | 2024-03-13 1:44PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 190.23% |
| CI240517P00170000 | 2024-03-19 2:54PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 163.82% |
| CI240517P00190000 | 2024-02-09 3:23PM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 122.85% |
| CI240517P00195000 | 2024-04-03 9:35AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 92.19% |
| CI240517P00200000 | 2024-01-09 4:42PM EDT | 200.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 120.22% |
| CI240517P00210000 | 2023-12-13 12:23PM EDT | 210.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 87 | 122.75% |
| CI240517P00220000 | 2024-04-29 11:38AM EDT | 220.00 | 0.05 | 0.20 | 0.10 | 0.00 | - | 10 | 36 | 90.63% |
| CI240517P00230000 | 2024-02-02 10:38AM EDT | 230.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 10 | 40 | 114.38% |
| CI240517P00240000 | 2024-03-27 3:35PM EDT | 240.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 66.80% |
| CI240517P00250000 | 2024-03-27 3:35PM EDT | 250.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 125 | 60.55% |
| CI240517P00260000 | 2024-04-26 3:44PM EDT | 260.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 401 | 66.31% |
| CI240517P00270000 | 2024-04-22 2:55PM EDT | 270.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 70 | 72 | 52.54% |
| CI240517P00280000 | 2024-04-11 1:18PM EDT | 280.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 62 | 50.88% |
| CI240517P00290000 | 2024-04-26 1:21PM EDT | 290.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 197 | 42.63% |
| CI240517P00300000 | 2024-04-26 1:16PM EDT | 300.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 4 | 717 | 48.02% |
| CI240517P00310000 | 2024-04-30 3:58PM EDT | 310.00 | 0.22 | 0.10 | 0.35 | +0.12 | +85.71% | 12 | 987 | 34.96% |
| CI240517P00315000 | 2024-04-25 12:18PM EDT | 315.00 | 0.62 | 0.15 | 0.75 | 0.00 | - | - | 23 | 36.87% |
| CI240517P00320000 | 2024-04-30 3:58PM EDT | 320.00 | 0.38 | 0.25 | 0.50 | -0.21 | -35.59% | 12 | 1,326 | 30.37% |
| CI240517P00325000 | 2024-04-26 10:06AM EDT | 325.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 2 | 10 | 28.47% |
| CI240517P00330000 | 2024-04-29 10:17AM EDT | 330.00 | 1.07 | 0.90 | 1.00 | 0.00 | - | 1 | 1,500 | 27.69% |
| CI240517P00332500 | 2024-04-26 12:14PM EDT | 332.50 | 2.05 | 0.95 | 1.20 | 0.00 | - | 5 | 28 | 27.08% |
| CI240517P00340000 | 2024-04-30 3:46PM EDT | 340.00 | 2.20 | 2.15 | 2.35 | -0.30 | -12.00% | 217 | 1,065 | 26.58% |
| CI240517P00342500 | 2024-04-29 3:50PM EDT | 342.50 | 3.10 | 2.65 | 2.90 | 0.00 | - | 1 | 301 | 26.47% |
| CI240517P00345000 | 2024-04-26 2:56PM EDT | 345.00 | 4.65 | 3.20 | 3.50 | 0.00 | - | 1 | 401 | 26.20% |
| CI240517P00350000 | 2024-04-30 12:11PM EDT | 350.00 | 4.80 | 4.60 | 5.00 | -0.30 | -5.88% | 7 | 833 | 25.66% |
| CI240517P00352500 | 2024-04-30 11:27AM EDT | 352.50 | 6.00 | 5.50 | 6.00 | +0.20 | +3.45% | 42 | 121 | 25.67% |
| CI240517P00355000 | 2024-04-30 3:10PM EDT | 355.00 | 6.65 | 6.50 | 6.90 | -1.05 | -13.64% | 10 | 92 | 24.98% |
| CI240517P00357500 | 2024-04-29 2:49PM EDT | 357.50 | 8.70 | 7.90 | 8.40 | 0.00 | - | 52 | 65 | 25.81% |
| CI240517P00360000 | 2024-04-30 10:39AM EDT | 360.00 | 9.50 | 9.10 | 10.20 | -0.70 | -6.86% | 16 | 215 | 27.21% |
| CI240517P00362500 | 2024-04-29 11:12AM EDT | 362.50 | 10.70 | 10.40 | 11.00 | 0.00 | - | 21 | 20 | 25.03% |
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 370.00 | 18.85 | 15.00 | 16.70 | 0.00 | - | 2 | 11 | 27.12% |
| CI240517P00380000 | 2024-04-04 11:30AM EDT | 380.00 | 22.10 | 22.90 | 24.60 | 0.00 | - | 3 | 5 | 26.66% |
© 2024 Yahoo. All rights reserved.