UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.00 -60.70 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,919.47 -2,475.77 (-4.91%)
Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620C00175000 | 2024-04-05 2:10PM EDT | 175.00 | 196.28 | 187.20 | 192.00 | 0.00 | - | 1 | 0 | 54.48% |
| CI250620C00180000 | 2024-04-05 2:10PM EDT | 180.00 | 191.71 | 182.50 | 187.50 | 0.00 | - | 1 | 1 | 53.49% |
| CI250620C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 141.63 | 147.00 | 150.90 | 0.00 | - | - | 1 | 49.06% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 129.80 | 133.80 | 0.00 | - | - | 1 | 45.98% |
| CI250620C00280000 | 2024-02-27 10:56AM EDT | 280.00 | 87.96 | 104.00 | 108.50 | 0.00 | - | 10 | 3 | 46.77% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 44.55% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 82.50 | 86.40 | 0.00 | - | 7 | 8 | 38.23% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 75.00 | 79.10 | 0.00 | - | 1 | 22 | 37.02% |
| CI250620C00320000 | 2024-03-07 2:22PM EDT | 320.00 | 62.50 | 74.00 | 78.70 | 0.00 | - | 6 | 6 | 40.75% |
| CI250620C00330000 | 2024-04-03 3:46PM EDT | 330.00 | 68.70 | 61.80 | 66.00 | 0.00 | - | 1 | 2 | 35.27% |
| CI250620C00340000 | 2024-04-03 3:48PM EDT | 340.00 | 62.70 | 56.00 | 59.40 | 0.00 | - | 2 | 4 | 34.11% |
| CI250620C00350000 | 2024-04-03 3:48PM EDT | 350.00 | 56.80 | 49.60 | 53.90 | 0.00 | - | 1 | 6 | 33.54% |
| CI250620C00360000 | 2024-04-16 11:33AM EDT | 360.00 | 43.00 | 44.00 | 47.50 | 0.00 | - | 40 | 31 | 32.18% |
| CI250620C00370000 | 2024-04-02 12:51PM EDT | 370.00 | 46.92 | 40.10 | 42.50 | 0.00 | - | 2 | 31 | 31.56% |
| CI250620C00380000 | 2024-04-29 3:20PM EDT | 380.00 | 36.00 | 34.50 | 37.70 | 0.00 | - | 2 | 22 | 30.88% |
| CI250620C00390000 | 2024-04-29 11:08AM EDT | 390.00 | 32.10 | 29.60 | 33.10 | 0.00 | - | 1 | 47 | 30.14% |
| CI250620C00400000 | 2024-04-22 11:30AM EDT | 400.00 | 28.00 | 27.20 | 28.90 | 0.00 | - | 1 | 18 | 29.45% |
| CI250620C00410000 | 2024-02-26 12:37PM EDT | 410.00 | 21.70 | 28.90 | 32.10 | 0.00 | - | 5 | 23 | 33.57% |
| CI250620C00420000 | 2024-03-08 11:30AM EDT | 420.00 | 19.60 | 25.00 | 28.00 | 0.00 | - | 2 | 131 | 32.65% |
| CI250620C00430000 | 2024-04-16 12:09PM EDT | 430.00 | 18.40 | 17.80 | 20.50 | 0.00 | - | 22 | 38 | 29.09% |
| CI250620C00440000 | 2024-03-28 9:55AM EDT | 440.00 | 20.90 | 14.40 | 17.20 | 0.00 | - | 1 | 62 | 28.22% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 13.00 | 15.70 | 0.00 | - | 8 | 59 | 28.53% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 11.00 | 13.50 | 0.00 | - | 8 | 4 | 28.13% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 27.22% |
| CI250620C00540000 | 2024-04-18 1:10PM EDT | 540.00 | 3.10 | 2.00 | 4.10 | 0.00 | - | - | 1 | 26.72% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00220000 | 2024-04-11 9:53AM EDT | 220.00 | 4.70 | 3.30 | 4.40 | 0.00 | - | 1 | 2 | 34.26% |
| CI250620P00230000 | 2024-04-22 2:22PM EDT | 230.00 | 4.80 | 3.40 | 5.20 | 0.00 | - | 1 | 1 | 33.20% |
| CI250620P00240000 | 2024-03-18 3:46PM EDT | 240.00 | 6.55 | 6.30 | 7.70 | 0.00 | - | 2 | 2 | 34.56% |
| CI250620P00250000 | 2024-04-10 9:30AM EDT | 250.00 | 7.50 | 5.90 | 7.30 | 0.00 | - | - | 6 | 31.34% |
| CI250620P00260000 | 2024-04-22 9:48AM EDT | 260.00 | 8.77 | 7.20 | 9.20 | 0.00 | - | 1 | 35 | 31.20% |
| CI250620P00270000 | 2024-04-16 12:42PM EDT | 270.00 | 11.30 | 9.10 | 10.30 | 0.00 | - | 77 | 113 | 29.84% |
| CI250620P00280000 | 2024-04-16 11:32AM EDT | 280.00 | 13.60 | 10.60 | 12.00 | 0.00 | - | 9 | 85 | 28.98% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 30.05% |
| CI250620P00300000 | 2024-04-04 11:37AM EDT | 300.00 | 14.60 | 14.80 | 16.00 | 0.00 | - | 3 | 153 | 27.22% |
| CI250620P00310000 | 2024-02-15 10:47AM EDT | 310.00 | 22.00 | 18.50 | 23.40 | 0.00 | - | 10 | 44 | 30.34% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 320.00 | 24.40 | 20.10 | 21.30 | 0.00 | - | 40 | 50 | 25.68% |
| CI250620P00330000 | 2024-04-15 2:37PM EDT | 330.00 | 27.10 | 23.10 | 25.40 | 0.00 | - | 12 | 134 | 25.62% |
| CI250620P00340000 | 2024-04-15 2:37PM EDT | 340.00 | 30.90 | 25.10 | 27.50 | 0.00 | - | 11 | 199 | 23.88% |
| CI250620P00350000 | 2024-04-17 2:56PM EDT | 350.00 | 35.40 | 28.80 | 31.60 | 0.00 | - | 1 | 27 | 23.30% |
| CI250620P00360000 | 2024-04-17 3:22PM EDT | 360.00 | 40.30 | 32.10 | 36.00 | 0.00 | - | 1 | 47 | 22.64% |
| CI250620P00370000 | 2024-04-29 11:35AM EDT | 370.00 | 38.70 | 38.00 | 40.30 | 0.00 | - | 4 | 73 | 21.63% |
| CI250620P00380000 | 2024-04-29 11:35AM EDT | 380.00 | 43.70 | 43.00 | 45.50 | 0.00 | - | 2 | 9 | 20.91% |
© 2024 Yahoo. All rights reserved.