Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00155000 | 2023-11-29 1:05PM EDT | 155.00 | 128.20 | 146.30 | 148.40 | 0.00 | - | - | 10 | 0.00% |
| CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
| CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 87.25% |
| CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
| CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 0.00% |
| CI240719C00270000 | 2023-12-11 1:36PM EDT | 270.00 | 46.00 | 47.00 | 48.80 | 0.00 | - | 44 | 40 | 0.00% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 77.30 | 80.90 | 0.00 | - | 2 | 69 | 46.20% |
| CI240719C00290000 | 2024-04-19 2:21PM EDT | 290.00 | 65.93 | 68.30 | 71.50 | 0.00 | - | 10 | 282 | 42.97% |
| CI240719C00300000 | 2024-03-28 1:23PM EDT | 300.00 | 70.45 | 57.00 | 60.20 | 0.00 | - | 2 | 96 | 34.44% |
| CI240719C00310000 | 2024-04-12 12:09PM EDT | 310.00 | 48.34 | 49.80 | 52.20 | 0.00 | - | 5 | 128 | 34.66% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 320.00 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 49.91% |
| CI240719C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 33.98 | 33.30 | 35.00 | 0.00 | - | 1 | 40 | 29.59% |
| CI240719C00340000 | 2024-04-19 11:33AM EDT | 340.00 | 24.60 | 25.70 | 27.50 | 0.00 | - | 4 | 525 | 27.88% |
| CI240719C00350000 | 2024-04-29 1:55PM EDT | 350.00 | 19.80 | 19.30 | 20.30 | -0.70 | -3.41% | 1 | 123 | 25.60% |
| CI240719C00360000 | 2024-04-30 10:34AM EDT | 360.00 | 14.50 | 14.40 | 14.60 | +0.10 | +0.69% | 1 | 249 | 24.38% |
| CI240719C00370000 | 2024-04-30 11:04AM EDT | 370.00 | 10.50 | 10.00 | 10.20 | +0.60 | +6.06% | 5 | 249 | 23.67% |
| CI240719C00380000 | 2024-04-30 11:32AM EDT | 380.00 | 6.70 | 6.60 | 6.90 | -0.60 | -8.22% | 4 | 132 | 23.22% |
| CI240719C00390000 | 2024-04-30 11:20AM EDT | 390.00 | 4.33 | 3.90 | 5.00 | +0.08 | +1.88% | 1 | 76 | 23.88% |
| CI240719C00400000 | 2024-04-26 12:57PM EDT | 400.00 | 2.40 | 2.30 | 3.10 | 0.00 | - | 30 | 52 | 23.29% |
| CI240719C00410000 | 2024-04-08 9:33AM EDT | 410.00 | 3.93 | 1.40 | 1.80 | 0.00 | - | 1 | 13 | 22.68% |
| CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 27.42% |
| CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.40 | 0.75 | 0.00 | - | 2 | 5 | 23.24% |
| CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 15 | 30.21% |
| CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 42.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 73.61% |
| CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 62.74% |
| CI240719P00195000 | 2023-12-01 12:17PM EDT | 195.00 | 2.20 | 0.80 | 1.55 | 0.00 | - | 2 | 5 | 70.33% |
| CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 62.01% |
| CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CI240719P00220000 | 2024-02-01 4:16PM EDT | 220.00 | 1.45 | 0.00 | 2.75 | 0.00 | - | 11 | 37 | 59.64% |
| CI240719P00230000 | 2024-04-23 12:43PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 172 | 49.17% |
| CI240719P00240000 | 2024-03-11 3:36PM EDT | 240.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 10 | 34 | 57.32% |
| CI240719P00250000 | 2024-04-16 10:08AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 12.50% |
| CI240719P00260000 | 2024-02-16 11:02AM EDT | 260.00 | 1.80 | 0.80 | 1.75 | 0.00 | - | 93 | 125 | 43.95% |
| CI240719P00270000 | 2024-04-25 3:50PM EDT | 270.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 3 | 41 | 43.62% |
| CI240719P00280000 | 2024-04-18 2:22PM EDT | 280.00 | 1.25 | 0.05 | 1.20 | 0.00 | - | 4 | 39 | 32.53% |
| CI240719P00290000 | 2024-04-18 2:22PM EDT | 290.00 | 1.85 | 0.35 | 1.50 | 0.00 | - | 2 | 32 | 30.15% |
| CI240719P00300000 | 2024-04-29 12:04PM EDT | 300.00 | 1.27 | 1.15 | 1.50 | 0.00 | - | 5 | 436 | 26.20% |
| CI240719P00310000 | 2024-04-18 12:10PM EDT | 310.00 | 3.90 | 1.75 | 2.40 | 0.00 | - | 184 | 249 | 25.39% |
| CI240719P00320000 | 2024-04-19 11:38AM EDT | 320.00 | 5.05 | 2.90 | 3.40 | 0.00 | - | 1 | 241 | 23.77% |
| CI240719P00330000 | 2024-04-29 10:24AM EDT | 330.00 | 4.70 | 4.60 | 5.10 | 0.00 | - | 1 | 88 | 22.72% |
| CI240719P00340000 | 2024-04-29 3:22PM EDT | 340.00 | 7.60 | 7.20 | 7.60 | 0.00 | - | 28 | 877 | 21.85% |
| CI240719P00350000 | 2024-04-30 11:11AM EDT | 350.00 | 10.90 | 10.70 | 11.00 | +0.40 | +3.81% | 11 | 321 | 20.97% |
| CI240719P00360000 | 2024-04-30 10:34AM EDT | 360.00 | 15.50 | 15.30 | 15.70 | +0.60 | +4.03% | 3 | 145 | 20.44% |
| CI240719P00370000 | 2024-04-09 3:56PM EDT | 370.00 | 21.80 | 20.80 | 21.90 | 0.00 | - | 11 | 40 | 20.49% |
© 2024 Yahoo. All rights reserved.