Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00175000 | 2023-09-18 10:22AM EDT | 175.00 | 114.80 | 140.40 | 143.70 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 0.00% |
| CI240621C00185000 | 2024-02-21 10:47AM EDT | 185.00 | 158.80 | 167.30 | 171.00 | 0.00 | - | 1 | 8 | 93.68% |
| CI240621C00190000 | 2023-08-17 3:18PM EDT | 190.00 | 89.53 | 100.30 | 102.50 | 0.00 | - | 1 | 4 | 0.00% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2023-08-02 2:57PM EDT | 200.00 | 108.50 | 83.30 | 87.20 | 0.00 | - | 5 | 7 | 0.00% |
| CI240621C00210000 | 2024-02-29 10:46AM EDT | 210.00 | 125.15 | 154.00 | 157.90 | 0.00 | - | 2 | 9 | 131.67% |
| CI240621C00220000 | 2023-12-29 1:00PM EDT | 220.00 | 84.35 | 81.30 | 84.70 | 0.00 | - | 1 | 27 | 0.00% |
| CI240621C00230000 | 2024-01-29 4:59PM EDT | 230.00 | 73.30 | 106.00 | 109.30 | 0.00 | - | 1 | 6 | 0.00% |
| CI240621C00240000 | 2024-04-25 11:04AM EDT | 240.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| CI240621C00250000 | 2024-04-02 10:07AM EDT | 250.00 | 114.98 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CI240621C00260000 | 2024-04-03 3:27PM EDT | 260.00 | 104.17 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CI240621C00270000 | 2024-04-19 2:21PM EDT | 270.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 0.00% |
| CI240621C00280000 | 2024-04-03 3:31PM EDT | 280.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CI240621C00290000 | 2024-04-18 11:21AM EDT | 290.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| CI240621C00300000 | 2024-03-28 11:30AM EDT | 300.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| CI240621C00310000 | 2024-04-22 3:07PM EDT | 310.00 | 48.39 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| CI240621C00320000 | 2024-04-22 3:07PM EDT | 320.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| CI240621C00330000 | 2024-04-25 10:46AM EDT | 330.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| CI240621C00340000 | 2024-04-22 2:59PM EDT | 340.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 0.00% |
| CI240621C00350000 | 2024-04-23 2:15PM EDT | 350.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1,072 | 0.00% |
| CI240621C00360000 | 2024-04-25 10:40AM EDT | 360.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 281 | 0.78% |
| CI240621C00370000 | 2024-04-25 10:42AM EDT | 370.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 37 | 123 | 3.13% |
| CI240621C00380000 | 2024-04-23 3:02PM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 3.13% |
| CI240621C00390000 | 2024-04-23 2:15PM EDT | 390.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 6.25% |
| CI240621C00400000 | 2024-04-25 1:26PM EDT | 400.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 6.25% |
| CI240621C00410000 | 2024-04-18 10:15AM EDT | 410.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| CI240621C00420000 | 2024-04-23 3:22PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| CI240621C00430000 | 2024-04-19 1:04PM EDT | 430.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| CI240621C00440000 | 2023-12-05 11:39AM EDT | 440.00 | 0.15 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 32.04% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| CI240621C00460000 | 2024-03-26 11:31AM EDT | 460.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 35.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-03-21 2:34PM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 107.32% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 156.49% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 148.56% |
| CI240621P00145000 | 2023-10-30 10:31AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 50.00% |
| CI240621P00150000 | 2023-10-16 3:05PM EDT | 150.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 100.20% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 85.60% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 103.88% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 103.27% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 107.69% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 105.86% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 25.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 69.53% |
| CI240621P00200000 | 2024-04-24 9:58AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| CI240621P00210000 | 2024-03-04 12:08PM EDT | 210.00 | 0.36 | 0.00 | 2.30 | 0.00 | - | 4 | 31 | 73.93% |
| CI240621P00220000 | 2024-03-19 2:02PM EDT | 220.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 259 | 67.65% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 25.00% |
| CI240621P00240000 | 2024-04-22 2:02PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 270 | 25.00% |
| CI240621P00250000 | 2024-04-22 1:55PM EDT | 250.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 1,065 | 12.50% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 43.65% |
| CI240621P00270000 | 2024-04-22 2:54PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| CI240621P00280000 | 2024-04-25 12:14PM EDT | 280.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 12.50% |
| CI240621P00290000 | 2024-04-22 11:39AM EDT | 290.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 719 | 12.50% |
| CI240621P00300000 | 2024-04-25 9:44AM EDT | 300.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 6.25% |
| CI240621P00310000 | 2024-04-25 2:06PM EDT | 310.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 6.25% |
| CI240621P00320000 | 2024-04-24 1:58PM EDT | 320.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| CI240621P00330000 | 2024-04-25 2:25PM EDT | 330.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 3.13% |
| CI240621P00340000 | 2024-04-22 11:11AM EDT | 340.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 3.13% |
| CI240621P00350000 | 2024-04-25 3:29PM EDT | 350.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 0.78% |
| CI240621P00360000 | 2024-04-25 11:07AM EDT | 360.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| CI240621P00370000 | 2024-04-08 3:51PM EDT | 370.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 106 | 120 | 0.00% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 380.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.