UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.65 -0.98 (-1.19%) GOLD FUTURES
2,303.10 -54.60 (-2.32%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,720.97 -2,738.73 (-5.43%)
Cigna Corporation (CI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116C00145000 | 2023-12-12 10:39AM EDT | 145.00 | 163.63 | 163.50 | 167.50 | 0.00 | - | 3 | 1 | 0.00% |
| CI260116C00150000 | 2024-02-01 4:30PM EDT | 150.00 | 165.00 | 187.00 | 191.50 | 0.00 | - | 1 | 5 | 0.00% |
| CI260116C00155000 | 2024-04-02 12:08PM EDT | 155.00 | 213.40 | 207.50 | 212.00 | 0.00 | - | 3 | 3 | 51.01% |
| CI260116C00170000 | 2024-04-02 12:06PM EDT | 170.00 | 200.40 | 194.50 | 199.00 | 0.00 | - | 3 | 5 | 52.88% |
| CI260116C00180000 | 2024-01-19 3:16PM EDT | 180.00 | 138.00 | 170.00 | 174.50 | 0.00 | - | 4 | 4 | 0.00% |
| 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 | 169.00 | 173.50 | 0.00 | - | 2 | 10 | 48.78% |
| CI260116C00210000 | 2023-12-11 10:36AM EDT | 210.00 | 103.00 | 110.10 | 114.50 | 0.00 | - | 1 | 1 | 0.00% |
| CI260116C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 157.37 | 152.50 | 156.20 | 0.00 | - | 2 | 3 | 45.47% |
| CI260116C00230000 | 2024-04-30 1:45PM EDT | 230.00 | 145.00 | 144.00 | 148.20 | +48.00 | +49.48% | 1 | 9 | 44.40% |
| CI260116C00240000 | 2024-02-23 2:42PM EDT | 240.00 | 126.18 | 132.00 | 136.50 | 0.00 | - | 1 | 1 | 39.96% |
| CI260116C00250000 | 2024-04-26 10:28AM EDT | 250.00 | 126.99 | 128.50 | 132.50 | 0.00 | - | 22 | 35 | 42.24% |
| CI260116C00260000 | 2024-04-04 12:28PM EDT | 260.00 | 129.50 | 121.50 | 124.40 | 0.00 | - | 1 | 105 | 40.85% |
| CI260116C00270000 | 2024-04-04 9:34AM EDT | 270.00 | 120.31 | 113.50 | 117.20 | 0.00 | - | 10 | 38 | 40.07% |
| CI260116C00280000 | 2024-04-10 10:13AM EDT | 280.00 | 109.60 | 106.60 | 110.50 | 0.00 | - | 20 | 86 | 39.53% |
| CI260116C00290000 | 2024-04-02 12:48PM EDT | 290.00 | 107.00 | 99.60 | 103.50 | 0.00 | - | 1 | 24 | 38.67% |
| CI260116C00300000 | 2024-04-18 11:13AM EDT | 300.00 | 91.40 | 92.70 | 96.50 | 0.00 | - | 1 | 21 | 37.70% |
| CI260116C00310000 | 2024-04-26 10:23AM EDT | 310.00 | 86.00 | 85.80 | 89.80 | 0.00 | - | 6 | 21 | 36.83% |
| CI260116C00320000 | 2024-04-26 10:28AM EDT | 320.00 | 77.97 | 80.20 | 83.00 | 0.00 | - | 16 | 76 | 35.79% |
| CI260116C00330000 | 2024-02-13 10:48AM EDT | 330.00 | 62.27 | 70.00 | 74.50 | 0.00 | - | 14 | 17 | 33.68% |
| CI260116C00340000 | 2024-04-03 3:54PM EDT | 340.00 | 75.40 | 68.10 | 71.70 | 0.00 | - | 1 | 13 | 34.76% |
| CI260116C00350000 | 2024-04-30 10:46AM EDT | 350.00 | 63.70 | 62.20 | 66.00 | +19.54 | +44.25% | 1 | 24 | 34.03% |
| CI260116C00360000 | 2024-04-25 11:12AM EDT | 360.00 | 57.20 | 57.20 | 60.10 | 0.00 | - | 1 | 19 | 33.09% |
| CI260116C00370000 | 2024-04-25 11:12AM EDT | 370.00 | 52.20 | 52.50 | 55.00 | 0.00 | - | 2 | 9 | 32.46% |
| CI260116C00380000 | 2024-04-22 1:02PM EDT | 380.00 | 49.50 | 47.80 | 50.90 | 0.00 | - | 42 | 56 | 32.26% |
| CI260116C00390000 | 2024-04-23 3:28PM EDT | 390.00 | 40.80 | 43.10 | 45.00 | 0.00 | - | 7 | 29 | 30.96% |
| CI260116C00400000 | 2024-04-18 2:34PM EDT | 400.00 | 37.27 | 39.30 | 41.00 | 0.00 | - | 6 | 15 | 30.57% |
| CI260116C00410000 | 2024-04-18 12:52PM EDT | 410.00 | 33.80 | 35.20 | 37.00 | 0.00 | - | 2 | 12 | 30.04% |
| CI260116C00420000 | 2024-03-26 3:49PM EDT | 420.00 | 36.06 | 29.80 | 32.80 | 0.00 | - | 2 | 20 | 29.28% |
| CI260116C00430000 | 2024-03-26 3:49PM EDT | 430.00 | 32.60 | 26.70 | 29.90 | 0.00 | - | 1 | 6 | 29.11% |
| CI260116C00440000 | 2024-04-09 1:22PM EDT | 440.00 | 28.07 | 25.60 | 27.90 | 0.00 | - | 8 | 4 | 29.34% |
| CI260116C00450000 | 2024-04-15 11:07AM EDT | 450.00 | 23.40 | 22.70 | 25.30 | 0.00 | - | 2 | 9 | 29.12% |
| CI260116C00460000 | 2024-04-08 3:27PM EDT | 460.00 | 23.89 | 20.20 | 22.90 | 0.00 | - | 1 | 25 | 28.90% |
| CI260116C00470000 | 2024-04-02 12:05PM EDT | 470.00 | 22.50 | 17.90 | 20.80 | 0.00 | - | 6 | 2 | 28.77% |
| CI260116C00490000 | 2024-03-08 3:13PM EDT | 490.00 | 13.30 | 16.50 | 19.00 | 0.00 | - | 2 | 2 | 29.75% |
| CI260116C00500000 | 2024-03-27 2:42PM EDT | 500.00 | 16.30 | 11.70 | 13.10 | 0.00 | - | 2 | 2 | 26.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116P00130000 | 2024-02-12 11:19AM EDT | 130.00 | 1.30 | 0.45 | 2.80 | 0.00 | - | 1 | 1 | 47.33% |
| CI260116P00135000 | 2023-12-08 2:59PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI260116P00140000 | 2023-12-11 11:57AM EDT | 140.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 49.87% |
| CI260116P00145000 | 2024-03-27 11:08AM EDT | 145.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 339 | 45.63% |
| CI260116P00150000 | 2024-01-29 12:16PM EDT | 150.00 | 3.50 | 0.50 | 3.80 | 0.00 | - | 1 | 19 | 44.10% |
| CI260116P00155000 | 2024-01-31 4:21PM EDT | 155.00 | 3.60 | 0.00 | 4.00 | 0.00 | - | 150 | 163 | 43.14% |
| CI260116P00160000 | 2024-02-13 10:59AM EDT | 160.00 | 2.70 | 1.05 | 5.50 | 0.00 | - | 10 | 72 | 45.09% |
| CI260116P00165000 | 2023-11-15 10:56AM EDT | 165.00 | 5.50 | 3.10 | 6.20 | 0.00 | - | 1 | 3 | 45.00% |
| CI260116P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 3.25 | 0.75 | 4.80 | 0.00 | - | 2 | 5 | 40.72% |
| CI260116P00175000 | 2024-01-29 11:34AM EDT | 175.00 | 5.70 | 1.50 | 5.50 | 0.00 | - | 1 | 8 | 40.76% |
| CI260116P00180000 | 2024-02-12 11:19AM EDT | 180.00 | 4.15 | 3.00 | 5.80 | 0.00 | - | 1 | 8 | 39.95% |
| CI260116P00185000 | 2024-01-10 12:07PM EDT | 185.00 | 5.75 | 3.40 | 5.30 | 0.00 | - | - | 1 | 37.71% |
| CI260116P00190000 | 2024-02-12 3:04PM EDT | 190.00 | 4.90 | 4.00 | 5.80 | 0.00 | - | 1 | 4 | 37.31% |
| CI260116P00200000 | 2024-04-04 1:59PM EDT | 200.00 | 4.80 | 4.00 | 5.30 | 0.00 | - | 1 | 4 | 33.97% |
| CI260116P00210000 | 2024-03-26 12:13PM EDT | 210.00 | 6.21 | 4.70 | 6.40 | 0.00 | - | 1 | 1 | 33.33% |
| CI260116P00220000 | 2024-01-18 4:40PM EDT | 220.00 | 11.76 | 6.60 | 8.40 | 0.00 | - | 9 | 11 | 33.68% |
| CI260116P00230000 | 2024-02-14 10:38AM EDT | 230.00 | 9.37 | 7.70 | 10.20 | 0.00 | - | 23 | 9 | 33.41% |
| CI260116P00240000 | 2024-04-22 10:38AM EDT | 240.00 | 9.60 | 8.00 | 9.60 | 0.00 | - | 1 | 15 | 30.35% |
| CI260116P00250000 | 2024-04-26 10:28AM EDT | 250.00 | 10.77 | 9.40 | 11.10 | 0.00 | - | 22 | 29 | 29.59% |
| CI260116P00260000 | 2024-04-30 1:59PM EDT | 260.00 | 11.69 | 11.00 | 12.60 | +0.09 | +0.78% | 1 | 15 | 28.69% |
| CI260116P00270000 | 2024-04-25 11:40AM EDT | 270.00 | 14.00 | 12.60 | 14.40 | 0.00 | - | 2 | 7 | 27.92% |
| CI260116P00280000 | 2024-04-25 11:40AM EDT | 280.00 | 16.10 | 13.60 | 16.30 | 0.00 | - | 3 | 8 | 27.09% |
| CI260116P00290000 | 2024-04-25 11:37AM EDT | 290.00 | 18.50 | 15.60 | 18.50 | 0.00 | - | 1 | 6 | 26.34% |
| CI260116P00300000 | 2024-04-25 11:37AM EDT | 300.00 | 20.40 | 19.20 | 20.80 | -0.60 | -2.86% | 1 | 6 | 25.52% |
| CI260116P00310000 | 2024-04-25 11:38AM EDT | 310.00 | 23.90 | 21.70 | 23.60 | 0.00 | - | 1 | 24 | 24.88% |
| CI260116P00320000 | 2024-04-26 10:28AM EDT | 320.00 | 27.35 | 24.90 | 26.30 | 0.00 | - | 22 | 22 | 24.01% |
| CI260116P00330000 | 2024-04-25 11:41AM EDT | 330.00 | 30.40 | 28.10 | 30.40 | 0.00 | - | 1 | 13 | 23.82% |
| CI260116P00340000 | 2024-04-25 11:12AM EDT | 340.00 | 34.00 | 32.00 | 33.30 | 0.00 | - | 1 | 3 | 22.75% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 350.00 | 37.90 | 35.60 | 37.20 | 0.00 | - | 1 | 3 | 22.07% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 360.00 | 46.20 | 39.80 | 41.50 | 0.00 | - | 47 | 53 | 21.43% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 370.00 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 38.48% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 380.00 | 52.25 | 49.50 | 51.40 | 0.00 | - | 42 | 42 | 20.25% |
© 2024 Yahoo. All rights reserved.