Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116C00130000 | 2024-07-12 9:35AM EDT | 130.00 | 208.45 | 215.00 | 218.50 | 0.00 | - | - | 1 | 50.75% |
| CI260116C00145000 | 2023-12-12 10:39AM EDT | 145.00 | 163.63 | 165.20 | 170.00 | 0.00 | - | 3 | 1 | 0.00% |
| CI260116C00150000 | 2024-05-02 2:25PM EDT | 150.00 | 200.50 | 198.50 | 203.00 | 0.00 | - | 1 | 5 | 54.06% |
| CI260116C00155000 | 2024-04-02 12:08PM EDT | 155.00 | 213.40 | 195.00 | 199.50 | 0.00 | - | 3 | 3 | 55.20% |
| CI260116C00170000 | 2024-04-02 12:06PM EDT | 170.00 | 200.40 | 182.00 | 185.90 | 0.00 | - | 3 | 5 | 52.70% |
| CI260116C00180000 | 2024-01-19 3:16PM EDT | 180.00 | 138.00 | 170.00 | 174.50 | 0.00 | - | 4 | 4 | 50.06% |
| CI260116C00185000 | 2023-10-11 12:12PM EDT | 185.00 | 125.40 | 123.00 | 126.80 | 0.00 | - | 2 | 2 | 0.00% |
| CI260116C00190000 | 2023-10-11 12:12PM EDT | 190.00 | 121.50 | 119.50 | 123.00 | 0.00 | - | 8 | 8 | 0.00% |
| CI260116C00195000 | 2023-12-01 10:54AM EDT | 195.00 | 90.80 | 118.50 | 122.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI260116C00200000 | 2024-04-26 9:33AM EDT | 200.00 | 167.09 | 143.50 | 147.50 | 0.00 | - | 2 | 10 | 32.17% |
| CI260116C00210000 | 2023-12-11 10:36AM EDT | 210.00 | 103.00 | 113.00 | 116.50 | 0.00 | - | 1 | 1 | 0.00% |
| CI260116C00220000 | 2024-07-03 9:42AM EDT | 220.00 | 121.00 | 134.50 | 137.00 | 0.00 | - | 2 | 3 | 40.67% |
| CI260116C00230000 | 2024-04-30 1:45PM EDT | 230.00 | 145.00 | 117.50 | 121.50 | 0.00 | - | 1 | 9 | 31.20% |
| CI260116C00240000 | 2024-07-02 3:58PM EDT | 240.00 | 103.00 | 117.50 | 120.50 | 0.00 | - | 1 | 1 | 38.50% |
| CI260116C00250000 | 2024-05-02 11:05AM EDT | 250.00 | 124.54 | 114.00 | 116.50 | 0.00 | - | 11 | 34 | 41.09% |
| CI260116C00260000 | 2024-04-04 12:28PM EDT | 260.00 | 129.50 | 106.00 | 110.00 | 0.00 | - | 1 | 105 | 40.97% |
| CI260116C00270000 | 2024-06-06 11:47AM EDT | 270.00 | 94.80 | 74.50 | 78.00 | 0.00 | - | 10 | 39 | 17.74% |
| CI260116C00280000 | 2024-07-16 1:18PM EDT | 280.00 | 85.52 | 86.50 | 89.40 | 0.00 | - | 1 | 89 | 34.38% |
| CI260116C00290000 | 2024-05-30 11:22AM EDT | 290.00 | 76.00 | 70.50 | 74.40 | 0.00 | - | 1 | 25 | 27.70% |
| CI260116C00300000 | 2024-06-05 1:36PM EDT | 300.00 | 68.50 | 54.50 | 57.30 | 0.00 | - | 1 | 25 | 19.71% |
| CI260116C00310000 | 2024-06-05 9:30AM EDT | 310.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CI260116C00320000 | 2024-07-23 11:09AM EDT | 320.00 | 54.77 | 59.00 | 62.50 | 0.00 | - | 1 | 85 | 31.13% |
| CI260116C00330000 | 2024-07-16 10:48AM EDT | 330.00 | 53.50 | 53.00 | 56.30 | 0.00 | - | 10 | 23 | 30.28% |
| CI260116C00340000 | 2024-06-06 2:46PM EDT | 340.00 | 48.50 | 33.90 | 36.40 | 0.00 | - | 1 | 17 | 20.89% |
| CI260116C00350000 | 2024-07-25 9:33AM EDT | 350.00 | 45.50 | 42.70 | 45.60 | 0.00 | - | 3 | 155 | 29.11% |
| CI260116C00360000 | 2024-07-24 3:57PM EDT | 360.00 | 39.00 | 37.70 | 40.70 | 0.00 | - | 1 | 30 | 28.54% |
| CI260116C00370000 | 2024-07-16 1:18PM EDT | 370.00 | 33.42 | 32.60 | 36.50 | 0.00 | - | 1 | 98 | 28.20% |
| CI260116C00380000 | 2024-07-16 3:20PM EDT | 380.00 | 29.80 | 28.60 | 31.90 | 0.00 | - | 1 | 97 | 27.45% |
| CI260116C00390000 | 2024-07-18 2:25PM EDT | 390.00 | 28.01 | 25.60 | 27.70 | 0.00 | - | 22 | 54 | 26.75% |
| CI260116C00400000 | 2024-07-26 1:18PM EDT | 400.00 | 24.40 | 21.70 | 23.90 | +2.40 | +10.91% | 56 | 47 | 26.10% |
| CI260116C00410000 | 2024-07-19 1:42PM EDT | 410.00 | 19.60 | 19.10 | 21.40 | 0.00 | - | 1 | 10 | 26.10% |
| CI260116C00420000 | 2024-07-15 3:31PM EDT | 420.00 | 14.80 | 16.00 | 19.20 | 0.00 | - | 5 | 21 | 26.14% |
| CI260116C00430000 | 2024-07-15 1:55PM EDT | 430.00 | 12.80 | 13.70 | 16.30 | 0.00 | - | 2 | 8 | 25.53% |
| CI260116C00440000 | 2024-07-15 1:55PM EDT | 440.00 | 10.90 | 11.80 | 15.00 | 0.00 | - | 3 | 7 | 25.90% |
| CI260116C00450000 | 2024-05-29 9:41AM EDT | 450.00 | 11.05 | 7.90 | 11.00 | 0.00 | - | 1 | 10 | 24.04% |
| CI260116C00460000 | 2024-07-11 12:06PM EDT | 460.00 | 8.70 | 8.50 | 11.50 | 0.00 | - | 3 | 26 | 25.59% |
| CI260116C00470000 | 2024-07-11 12:06PM EDT | 470.00 | 7.40 | 7.30 | 9.70 | 0.00 | - | 4 | 4 | 25.15% |
| CI260116C00480000 | 2024-07-26 3:50PM EDT | 480.00 | 7.30 | 6.00 | 8.50 | +0.70 | +10.61% | 4 | 3 | 25.08% |
| CI260116C00490000 | 2024-07-11 12:06PM EDT | 490.00 | 5.60 | 5.00 | 7.50 | 0.00 | - | 2 | 4 | 25.08% |
| CI260116C00500000 | 2024-03-27 2:42PM EDT | 500.00 | 16.30 | 11.70 | 13.10 | 0.00 | - | 2 | 2 | 31.10% |
| CI260116C00520000 | 2024-07-11 12:06PM EDT | 520.00 | 3.90 | 2.50 | 5.50 | 0.00 | - | - | 1 | 25.53% |
| CI260116C00540000 | 2024-07-11 12:06PM EDT | 540.00 | 3.00 | 1.85 | 4.70 | 0.00 | - | 6 | 8 | 26.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116P00130000 | 2024-07-22 1:21PM EDT | 130.00 | 0.70 | 0.45 | 3.80 | 0.00 | - | 2 | 8 | 53.13% |
| CI260116P00135000 | 2024-07-09 9:30AM EDT | 135.00 | 0.50 | 0.50 | 5.00 | 0.00 | - | 5 | 11 | 54.74% |
| CI260116P00140000 | 2023-12-11 11:57AM EDT | 140.00 | 2.64 | 0.70 | 3.90 | 0.00 | - | 2 | 10 | 49.79% |
| CI260116P00145000 | 2024-03-27 11:08AM EDT | 145.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 339 | 47.78% |
| CI260116P00150000 | 2024-01-29 12:16PM EDT | 150.00 | 3.50 | 0.50 | 3.80 | 0.00 | - | 1 | 19 | 46.12% |
| CI260116P00155000 | 2024-01-31 4:21PM EDT | 155.00 | 3.60 | 0.00 | 4.00 | 0.00 | - | 150 | 163 | 45.06% |
| CI260116P00160000 | 2024-02-13 10:59AM EDT | 160.00 | 2.70 | 1.05 | 4.80 | 0.00 | - | 10 | 72 | 45.49% |
| CI260116P00165000 | 2023-11-15 10:56AM EDT | 165.00 | 5.50 | 3.70 | 6.60 | 0.00 | - | 1 | 3 | 47.78% |
| CI260116P00170000 | 2024-07-24 2:10PM EDT | 170.00 | 2.85 | 0.50 | 5.00 | 0.00 | - | 1 | 5 | 42.84% |
| CI260116P00175000 | 2024-01-29 11:34AM EDT | 175.00 | 5.70 | 1.50 | 5.50 | 0.00 | - | 1 | 8 | 42.39% |
| CI260116P00180000 | 2024-02-12 11:19AM EDT | 180.00 | 4.15 | 3.00 | 5.80 | 0.00 | - | 1 | 8 | 41.50% |
| CI260116P00185000 | 2024-01-10 12:07PM EDT | 185.00 | 5.75 | 3.40 | 5.30 | 0.00 | - | - | 1 | 39.08% |
| CI260116P00190000 | 2024-02-12 3:04PM EDT | 190.00 | 4.90 | 4.00 | 5.80 | 0.00 | - | 1 | 4 | 38.63% |
| CI260116P00200000 | 2024-07-16 2:20PM EDT | 200.00 | 3.00 | 1.55 | 4.10 | 0.00 | - | 1 | 4 | 32.72% |
| CI260116P00210000 | 2024-05-15 10:06AM EDT | 210.00 | 5.30 | 2.50 | 6.40 | 0.00 | - | 1 | 1 | 34.26% |
| CI260116P00220000 | 2024-07-24 2:10PM EDT | 220.00 | 4.95 | 2.50 | 5.60 | 0.00 | - | 1 | 11 | 30.48% |
| CI260116P00230000 | 2024-07-15 3:12PM EDT | 230.00 | 6.80 | 3.50 | 6.60 | 0.00 | - | 3 | 12 | 29.54% |
| CI260116P00240000 | 2024-07-25 2:18PM EDT | 240.00 | 6.80 | 4.50 | 7.60 | 0.00 | - | 6 | 27 | 28.44% |
| CI260116P00250000 | 2024-07-16 3:40PM EDT | 250.00 | 8.54 | 6.10 | 8.80 | 0.00 | - | 8 | 22 | 27.45% |
| CI260116P00260000 | 2024-07-25 10:25AM EDT | 260.00 | 9.00 | 8.40 | 10.20 | 0.00 | - | 1 | 23 | 26.51% |
| CI260116P00270000 | 2024-07-19 10:37AM EDT | 270.00 | 12.10 | 9.60 | 12.00 | 0.00 | - | 1 | 12 | 25.78% |
| CI260116P00280000 | 2024-07-11 12:52PM EDT | 280.00 | 15.40 | 11.50 | 13.90 | 0.00 | - | 1 | 13 | 24.95% |
| CI260116P00290000 | 2024-07-18 11:33AM EDT | 290.00 | 15.50 | 13.60 | 16.30 | 0.00 | - | 5 | 20 | 24.32% |
| CI260116P00300000 | 2024-07-18 12:13PM EDT | 300.00 | 17.75 | 16.20 | 18.50 | 0.00 | - | 4 | 24 | 23.34% |
| CI260116P00310000 | 2024-07-18 9:38AM EDT | 310.00 | 21.40 | 18.60 | 21.30 | 0.00 | - | 2 | 28 | 22.59% |
| CI260116P00320000 | 2024-07-15 1:56PM EDT | 320.00 | 27.90 | 22.70 | 24.30 | 0.00 | - | 10 | 34 | 21.75% |
| CI260116P00330000 | 2024-07-26 2:28PM EDT | 330.00 | 26.80 | 26.00 | 27.90 | -0.30 | -1.11% | 60 | 72 | 21.07% |
| CI260116P00340000 | 2024-07-22 10:04AM EDT | 340.00 | 34.24 | 30.20 | 32.10 | 0.00 | - | 2 | 17 | 20.52% |
| CI260116P00350000 | 2024-07-10 12:23PM EDT | 350.00 | 41.50 | 33.60 | 36.50 | 0.00 | - | 4 | 136 | 19.83% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 360.00 | 46.20 | 42.00 | 45.40 | 0.00 | - | 47 | 53 | 21.57% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 370.00 | 82.18 | 75.40 | 78.40 | 0.00 | - | 5 | 0 | 37.57% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 380.00 | 52.25 | 56.40 | 59.30 | 0.00 | - | 42 | 42 | 22.01% |
| CI260116P00420000 | 2024-07-10 1:50PM EDT | 420.00 | 95.50 | 78.00 | 82.50 | 0.00 | - | - | 0 | 16.39% |
© 2024 Yahoo. All rights reserved.