UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.73 -0.90 (-1.09%) GOLD FUTURES
2,305.00 -52.70 (-2.24%) DOW
37,947.14 -438.95 (-1.14%) Bitcoin GBP
48,100.23 -2,076.58 (-4.14%)
Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 109.70 | 113.00 | 0.00 | - | 10 | 5 | 48.93% |
| CI240920C00280000 | 2024-03-11 11:28AM EDT | 280.00 | 73.85 | 84.60 | 87.20 | 0.00 | - | 1 | 1 | 45.33% |
| CI240920C00290000 | 2024-02-26 3:33PM EDT | 290.00 | 65.00 | 81.00 | 84.30 | 0.00 | - | 4 | 4 | 52.51% |
| CI240920C00300000 | 2024-04-15 10:11AM EDT | 300.00 | 62.30 | 64.00 | 66.30 | 0.00 | - | 6 | 9 | 35.24% |
| CI240920C00310000 | 2024-04-19 2:00PM EDT | 310.00 | 53.50 | 55.60 | 58.40 | 0.00 | - | 1 | 7 | 34.31% |
| CI240920C00320000 | 2024-03-18 12:05PM EDT | 320.00 | 49.83 | 40.90 | 43.10 | 0.00 | - | 1 | 12 | 22.02% |
| CI240920C00330000 | 2024-04-29 2:16PM EDT | 330.00 | 40.93 | 39.50 | 41.60 | 0.00 | - | 1 | 9 | 29.70% |
| CI240920C00340000 | 2024-04-25 9:49AM EDT | 340.00 | 32.24 | 33.30 | 35.00 | 0.00 | - | 2 | 24 | 28.99% |
| CI240920C00350000 | 2024-04-30 10:56AM EDT | 350.00 | 27.75 | 27.00 | 28.20 | -0.15 | -0.54% | 7 | 30 | 27.41% |
| CI240920C00360000 | 2024-04-30 12:01PM EDT | 360.00 | 21.60 | 21.70 | 22.30 | -0.10 | -0.46% | 1 | 41 | 26.20% |
| CI240920C00370000 | 2024-04-30 11:48AM EDT | 370.00 | 17.00 | 16.80 | 17.40 | +0.10 | +0.59% | 1 | 60 | 25.39% |
| CI240920C00380000 | 2024-04-26 10:00AM EDT | 380.00 | 12.11 | 12.80 | 13.20 | 0.00 | - | 1 | 127 | 24.60% |
| CI240920C00390000 | 2024-04-26 10:00AM EDT | 390.00 | 8.91 | 9.30 | 10.20 | 0.00 | - | 2 | 32 | 24.46% |
| CI240920C00400000 | 2024-04-23 2:05PM EDT | 400.00 | 6.60 | 6.90 | 7.50 | 0.00 | - | 4 | 100 | 23.96% |
| CI240920C00410000 | 2024-03-11 9:38AM EDT | 410.00 | 6.16 | 5.90 | 7.20 | 0.00 | - | 2 | 3 | 26.30% |
| CI240920C00420000 | 2024-04-09 10:50AM EDT | 420.00 | 5.30 | 3.30 | 3.90 | 0.00 | - | 1 | 2 | 23.34% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 25.31% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 27.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 46.31% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 44.82% |
| CI240920P00240000 | 2024-02-02 10:45AM EDT | 240.00 | 3.50 | 2.05 | 2.55 | 0.00 | - | 2 | 0 | 43.46% |
| CI240920P00250000 | 2024-04-19 12:33PM EDT | 250.00 | 1.10 | 0.15 | 1.20 | 0.00 | - | 1 | 156 | 33.80% |
| CI240920P00260000 | 2024-04-18 10:49AM EDT | 260.00 | 1.60 | 0.50 | 1.85 | 0.00 | - | 5 | 880 | 33.64% |
| CI240920P00270000 | 2024-04-03 1:50PM EDT | 270.00 | 2.12 | 1.25 | 2.05 | 0.00 | - | 25 | 77 | 31.13% |
| CI240920P00280000 | 2024-03-07 10:53AM EDT | 280.00 | 4.80 | 2.45 | 3.00 | 0.00 | - | 10 | 26 | 30.79% |
| CI240920P00290000 | 2024-02-28 12:27PM EDT | 290.00 | 7.70 | 2.90 | 3.70 | 0.00 | - | 2 | 2 | 29.14% |
| CI240920P00300000 | 2024-04-25 9:48AM EDT | 300.00 | 4.90 | 3.50 | 4.30 | 0.00 | - | 1 | 60 | 26.95% |
| CI240920P00310000 | 2024-04-22 9:51AM EDT | 310.00 | 6.15 | 4.90 | 5.80 | 0.00 | - | 1 | 16 | 26.13% |
| CI240920P00320000 | 2024-04-26 12:05PM EDT | 320.00 | 8.10 | 6.50 | 7.80 | 0.00 | - | 1 | 37 | 25.45% |
| CI240920P00330000 | 2024-04-29 12:16PM EDT | 330.00 | 9.26 | 9.10 | 9.80 | 0.00 | - | 60 | 253 | 24.08% |
| CI240920P00340000 | 2024-04-30 12:09PM EDT | 340.00 | 12.25 | 11.70 | 12.70 | -0.35 | -2.78% | 3 | 198 | 23.21% |
| CI240920P00350000 | 2024-04-30 11:43AM EDT | 350.00 | 15.90 | 15.60 | 16.30 | 0.00 | - | 1 | 664 | 22.39% |
| CI240920P00360000 | 2024-04-30 11:57AM EDT | 360.00 | 20.40 | 20.10 | 20.70 | +0.80 | +4.08% | 1 | 7 | 21.63% |
| CI240920P00370000 | 2024-04-10 10:19AM EDT | 370.00 | 25.91 | 25.10 | 25.80 | 0.00 | - | 2 | 10 | 20.75% |
| CI240920P00380000 | 2024-04-10 10:16AM EDT | 380.00 | 32.01 | 31.40 | 32.20 | 0.00 | - | - | 5 | 20.42% |
| CI240920P00390000 | 2024-04-05 2:00PM EDT | 390.00 | 35.91 | 37.80 | 39.50 | 0.00 | - | 2 | 4 | 20.30% |
© 2024 Yahoo. All rights reserved.