Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115C00155000 | 2024-01-19 4:54PM EDT | 155.00 | 149.50 | 187.30 | 191.50 | 0.00 | - | 1 | 0 | 0.00% |
| CI241115C00230000 | 2024-01-12 10:39AM EDT | 230.00 | 86.50 | 111.70 | 114.60 | 0.00 | - | - | 0 | 0.00% |
| CI241115C00270000 | 2024-02-05 3:46PM EDT | 270.00 | 69.90 | 81.60 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| CI241115C00280000 | 2024-02-27 1:48PM EDT | 280.00 | 76.87 | 93.00 | 97.50 | 0.00 | - | - | 1 | 51.17% |
| CI241115C00290000 | 2024-04-16 2:46PM EDT | 290.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CI241115C00300000 | 2024-03-13 3:44PM EDT | 300.00 | 66.60 | 64.20 | 66.50 | 0.00 | - | 1 | 2 | 31.36% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 310.00 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 45.14% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 320.00 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 20.59% |
| CI241115C00330000 | 2024-04-19 3:32PM EDT | 330.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI241115C00340000 | 2024-04-09 11:24AM EDT | 340.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CI241115C00350000 | 2024-04-25 11:45AM EDT | 350.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CI241115C00360000 | 2024-03-27 2:02PM EDT | 360.00 | 36.00 | 27.50 | 28.80 | 0.00 | - | 2 | 52 | 28.92% |
| CI241115C00370000 | 2024-04-29 10:14AM EDT | 370.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 1.56% |
| CI241115C00380000 | 2024-04-09 10:28AM EDT | 380.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| CI241115C00390000 | 2024-04-26 10:23AM EDT | 390.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CI241115C00400000 | 2024-04-29 3:17PM EDT | 400.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 3.13% |
| CI241115C00410000 | 2024-04-29 12:33PM EDT | 410.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 22 | 75 | 3.13% |
| CI241115C00420000 | 2024-04-05 12:27PM EDT | 420.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 6.25% |
| CI241115C00430000 | 2024-03-15 10:59AM EDT | 430.00 | 8.00 | 5.30 | 6.50 | 0.00 | - | 1 | 14 | 25.90% |
| CI241115C00440000 | 2024-04-02 10:30AM EDT | 440.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CI241115C00480000 | 2024-04-02 3:27PM EDT | 480.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115P00150000 | 2024-03-05 12:01PM EDT | 150.00 | 2.25 | 0.00 | 0.70 | 0.00 | - | - | 97 | 51.56% |
| CI241115P00160000 | 2024-02-06 1:41PM EDT | 160.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | - | 5 | 54.11% |
| CI241115P00195000 | 2024-01-31 2:46PM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| CI241115P00200000 | 2024-02-07 2:55PM EDT | 200.00 | 1.60 | 0.90 | 1.65 | 0.00 | - | 2 | 2 | 45.97% |
| CI241115P00210000 | 2024-02-02 1:20PM EDT | 210.00 | 2.20 | 0.05 | 3.90 | 0.00 | - | 7 | 4 | 51.58% |
| CI241115P00220000 | 2024-03-01 1:41PM EDT | 220.00 | 2.20 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 45.90% |
| CI241115P00230000 | 2024-03-12 12:54PM EDT | 230.00 | 2.30 | 0.65 | 2.65 | 0.00 | - | - | 1 | 40.25% |
| CI241115P00240000 | 2024-02-14 12:16PM EDT | 240.00 | 3.61 | 1.65 | 2.95 | 0.00 | - | 2 | 2 | 37.99% |
| CI241115P00250000 | 2024-03-01 11:40AM EDT | 250.00 | 4.36 | 1.90 | 2.55 | 0.00 | - | 2 | 5 | 33.59% |
| CI241115P00260000 | 2024-04-29 11:18AM EDT | 260.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| CI241115P00270000 | 2024-04-18 2:22PM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 170 | 612 | 6.25% |
| CI241115P00280000 | 2024-04-04 12:29PM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CI241115P00290000 | 2024-03-25 12:47PM EDT | 290.00 | 6.48 | 5.20 | 6.40 | 0.00 | - | 1 | 3 | 29.39% |
| CI241115P00300000 | 2024-02-16 3:04PM EDT | 300.00 | 11.40 | 7.70 | 10.20 | 0.00 | - | 1 | 2 | 31.58% |
| CI241115P00310000 | 2024-03-08 2:19PM EDT | 310.00 | 13.80 | 8.70 | 10.10 | 0.00 | - | 3 | 4 | 27.80% |
| CI241115P00320000 | 2024-04-02 10:30AM EDT | 320.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 3.13% |
| CI241115P00330000 | 2024-03-21 2:13PM EDT | 330.00 | 16.20 | 14.80 | 16.20 | 0.00 | - | 10 | 27 | 27.12% |
| CI241115P00340000 | 2024-03-22 10:31AM EDT | 340.00 | 19.30 | 18.00 | 19.70 | 0.00 | - | 10 | 117 | 26.44% |
| CI241115P00350000 | 2024-03-26 3:43PM EDT | 350.00 | 21.90 | 20.50 | 22.70 | 0.00 | - | 8 | 69 | 24.77% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 360.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI241115P00370000 | 2024-04-29 11:44AM EDT | 370.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CI241115P00380000 | 2024-04-24 1:38PM EDT | 380.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CI241115P00420000 | 2024-04-22 10:00AM EDT | 420.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CI241115P00460000 | 2024-02-05 10:30AM EDT | 460.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI241115P00470000 | 2024-02-05 10:30AM EDT | 470.00 | 140.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.