UK markets close in 3 hours 2 minutes

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
264.96+1.59 (+0.60%)
At close: 04:00PM EDT
265.06 +0.10 (+0.04%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI220527C002300002022-05-20 10:48AM EDT230.0029.150.000.000.00-240.00%
CI220527C002400002022-05-16 2:37PM EDT240.0028.830.000.000.00-110.00%
CI220527C002450002022-05-23 12:19PM EDT245.0020.450.000.000.00-2200.00%
CI220527C002475002022-05-19 2:28PM EDT247.5012.200.000.000.00--70.00%
CI220527C002500002022-05-24 9:42AM EDT250.0014.610.000.000.00-690.00%
CI220527C002525002022-05-24 3:49PM EDT252.5013.150.000.000.00-52600.00%
CI220527C002550002022-05-20 9:34AM EDT255.007.150.000.000.00-1460.00%
CI220527C002575002022-05-24 11:42AM EDT257.507.000.000.000.00-21650.00%
CI220527C002600002022-05-24 9:42AM EDT260.006.200.000.000.00-21550.00%
CI220527C002625002022-05-24 1:26PM EDT262.503.340.000.000.00-16930.00%
CI220527C002650002022-05-24 3:54PM EDT265.003.190.000.000.00-63090.10%
CI220527C002675002022-05-24 9:35AM EDT267.502.430.000.000.00-11623.13%
CI220527C002700002022-05-24 3:54PM EDT270.001.170.000.000.00-7846.25%
CI220527C002725002022-05-23 11:21AM EDT272.500.630.000.000.00-1706.25%
CI220527C002750002022-05-24 3:39PM EDT275.000.350.000.000.00-54656512.50%
CI220527C002775002022-05-24 3:42PM EDT277.500.150.000.000.00-313312.50%
CI220527C002800002022-05-24 10:22AM EDT280.000.080.000.000.00-12512.50%
CI220527C002825002022-05-16 1:41PM EDT282.501.150.000.000.00--1812.50%
CI220527C002850002022-05-17 2:47PM EDT285.000.800.000.000.00-61612.50%
CI220527C002900002022-05-18 12:12PM EDT290.000.150.000.000.00-3425.00%
CI220527C002950002022-05-17 2:23PM EDT295.000.150.000.000.00-2325.00%
CI220527C003400002022-05-19 9:37AM EDT340.000.050.000.000.00-12750.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI220527P001300002022-05-06 10:10AM EDT130.000.010.000.000.00-1150.00%
CI220527P001750002022-05-16 12:09AM EDT175.000.10-0.000.00--4050.00%
CI220527P001850002022-05-06 10:21AM EDT185.000.050.000.000.00-1150.00%
CI220527P002000002022-05-16 11:27AM EDT200.000.050.000.000.00--1650.00%
CI220527P002050002022-05-23 3:59PM EDT205.000.050.000.000.00-192050.00%
CI220527P002150002022-05-20 3:48PM EDT215.000.100.000.000.00-2250.00%
CI220527P002200002022-05-20 2:07PM EDT220.000.200.000.000.00-1150.00%
CI220527P002250002022-05-23 11:48AM EDT225.000.220.000.000.00-1950.00%
CI220527P002300002022-05-23 2:33PM EDT230.000.090.000.000.00-1225.00%
CI220527P002350002022-05-19 12:58PM EDT235.000.960.000.000.00-3525.00%
CI220527P002400002022-05-23 11:42AM EDT240.000.170.000.000.00-52225.00%
CI220527P002425002022-05-24 1:04PM EDT242.500.200.000.000.00-1925.00%
CI220527P002450002022-05-24 1:28PM EDT245.000.210.000.000.00-57425.00%
CI220527P002475002022-05-23 12:01PM EDT247.500.370.000.000.00-71812.50%
CI220527P002500002022-05-24 10:37AM EDT250.000.510.000.000.00-22512.50%
CI220527P002525002022-05-24 10:37AM EDT252.500.690.000.000.00-22712.50%
CI220527P002550002022-05-24 2:03PM EDT255.000.950.000.000.00-188312.50%
CI220527P002575002022-05-24 3:46PM EDT257.500.950.000.000.00-381576.25%
CI220527P002600002022-05-24 1:40PM EDT260.002.070.000.000.00-16506.25%
CI220527P002625002022-05-24 3:45PM EDT262.502.100.000.000.00-22823.13%
CI220527P002650002022-05-24 1:40PM EDT265.004.310.000.000.00-10860.00%
CI220527P002675002022-05-23 10:08AM EDT267.507.570.000.000.00-251000.00%
CI220527P002700002022-05-24 10:22AM EDT270.007.500.000.000.00-41230.00%
CI220527P002725002022-05-19 1:21PM EDT272.5016.870.000.000.00--520.00%
CI220527P002750002022-05-20 12:09PM EDT275.0019.370.000.000.00-50620.00%
CI220527P002800002022-05-20 10:09AM EDT280.0020.730.000.000.00-330.00%
CI220527P002900002022-05-16 12:09AM EDT290.0031.900.000.000.00--00.00%