UK markets close in 5 hours 58 minutes

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
340.74-1.57 (-0.46%)
At close: 04:00PM EST
339.50 -1.24 (-0.36%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI260116C001450002023-12-12 9:39AM EST145.00163.63163.50167.500.00-310.00%
CI260116C001500002024-02-01 3:30PM EST150.00165.000.000.000.00-100.00%
CI260116C001550002023-09-13 11:45AM EST155.00141.88159.50163.000.00--30.00%
CI260116C001700002024-02-02 11:09AM EST170.00165.500.000.000.00-200.00%
CI260116C001800002024-01-19 2:16PM EST180.00138.00170.00174.500.00-4447.69%
CI260116C001850002023-10-11 11:12AM EST185.00125.40123.00126.800.00-220.00%
CI260116C001900002023-10-11 11:12AM EST190.00121.50119.50123.000.00-880.00%
CI260116C001950002023-12-01 9:54AM EST195.0090.80118.50122.500.00-130.00%
CI260116C002000002024-02-02 10:23AM EST200.00139.000.000.000.00-100.00%
CI260116C002100002023-12-11 9:36AM EST210.00103.00110.10114.500.00-110.00%
CI260116C002200002024-02-23 1:42PM EST220.00141.580.000.000.00-100.00%
CI260116C002300002024-01-12 10:00AM EST230.0097.00123.50126.900.00-1935.65%
CI260116C002400002024-02-23 1:42PM EST240.00126.180.000.000.00-100.00%
CI260116C002500002024-02-23 10:18AM EST250.00118.400.000.000.00-1000.00%
CI260116C002600002024-01-02 9:30AM EST260.0072.100.000.000.00-11040.00%
CI260116C002700002024-02-23 10:18AM EST270.00104.050.000.000.00-1000.00%
CI260116C002800002024-02-20 10:39AM EST280.0097.000.000.000.00-100.00%
CI260116C002900002024-02-23 10:17AM EST290.0090.050.000.000.00-800.00%
CI260116C003000002024-02-16 10:11AM EST300.0082.000.000.000.00-100.00%
CI260116C003100002024-02-07 3:19PM EST310.0066.800.000.000.00-100.00%
CI260116C003200002024-02-23 10:17AM EST320.0071.450.000.000.00-800.00%
CI260116C003300002024-02-13 9:48AM EST330.0062.270.000.000.00-1400.00%
CI260116C003400002024-02-01 3:46PM EST340.0037.600.000.000.00-300.00%
CI260116C003500002024-02-06 12:00PM EST350.0044.160.000.000.00-1000.39%
CI260116C003600002023-12-20 12:23PM EST360.0025.5026.7030.800.00-101320.73%
CI260116C003700002024-01-03 3:42PM EST370.0026.6533.1036.200.00-2725.52%
CI260116C003800002024-02-06 12:25PM EST380.0033.260.000.000.00-101.56%
CI260116C003900002024-02-26 1:48PM EST390.0037.250.000.000.00-101.56%
CI260116C004000002024-02-26 1:48PM EST400.0033.450.000.000.00-103.13%
CI260116C004100002024-02-22 11:55AM EST410.0029.210.000.000.00-103.13%
CI260116C004200002024-02-16 11:54AM EST420.0026.000.000.000.00-203.13%
CI260116C004300002024-02-12 3:58PM EST430.0021.870.000.000.00--03.13%
CI260116C004400002024-01-26 9:31AM EST440.009.8021.0023.400.00-1128.61%
CI260116C004600002024-02-26 10:07AM EST460.0018.100.000.000.00-203.13%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI260116P001300002024-02-12 10:19AM EST130.001.300.000.000.00--012.50%
CI260116P001350002023-12-08 1:59PM EST135.003.700.000.000.00-1012.50%
CI260116P001400002023-12-11 10:57AM EST140.002.640.004.800.00-21045.99%
CI260116P001450002023-12-11 9:51AM EST145.002.950.503.500.00-133941.19%
CI260116P001500002024-01-29 11:16AM EST150.003.500.000.000.00-1012.50%
CI260116P001550002024-01-31 3:21PM EST155.003.600.000.000.00-150012.50%
CI260116P001600002024-02-13 9:59AM EST160.002.700.000.000.00-10012.50%
CI260116P001650002023-11-15 9:56AM EST165.005.503.106.200.00-1341.23%
CI260116P001700002024-01-29 10:33AM EST170.005.100.000.000.00-1012.50%
CI260116P001750002024-01-29 10:34AM EST175.005.700.000.000.00-1012.50%
CI260116P001800002024-02-12 10:19AM EST180.004.150.000.000.00-106.25%
CI260116P001850002024-01-10 11:07AM EST185.005.753.405.300.00--134.26%
CI260116P001900002024-02-12 2:04PM EST190.004.900.000.000.00-106.25%
CI260116P002000002024-01-25 1:54PM EST200.009.203.006.000.00-1331.74%
CI260116P002200002024-01-18 3:40PM EST220.0011.766.608.400.00-91130.20%
CI260116P002300002024-02-14 9:38AM EST230.009.370.000.000.00-2306.25%
CI260116P002400002024-02-27 3:33PM EST240.009.600.000.000.00-206.25%
CI260116P002500002024-02-15 1:48PM EST250.0012.730.000.000.00-106.25%
CI260116P002600002024-02-22 9:30AM EST260.0013.600.000.000.00-203.13%
CI260116P002700002024-02-12 2:15PM EST270.0017.300.000.000.00-103.13%
CI260116P002800002023-11-20 1:04PM EST280.0032.1027.8030.900.00-2233.40%
CI260116P002900002024-02-12 3:55PM EST290.0023.100.000.000.00-103.13%
CI260116P003000002024-01-25 10:59AM EST300.0040.1021.5024.300.00-1623.80%
CI260116P003100002024-01-16 3:52PM EST310.0039.2026.2029.100.00-103524.10%
CI260116P003200002024-01-30 10:02AM EST320.0046.980.000.000.00-200.78%
CI260116P003300002024-02-13 11:18AM EST330.0035.500.000.000.00-100.39%
CI260116P003400002024-02-23 9:32AM EST340.0037.980.000.000.00-100.05%
CI260116P003500002024-02-20 10:37AM EST350.0043.000.000.000.00-100.00%
CI260116P003700002023-11-14 2:47PM EST370.0082.1874.6079.000.00-5032.81%
CI260116P003800002024-02-20 10:37AM EST380.0058.300.000.000.00-100.00%