Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426C00185000 | 2024-04-12 10:34AM EDT | 185.00 | 166.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240426C00315000 | 2024-04-22 9:45AM EDT | 315.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240426C00320000 | 2024-04-23 1:17PM EDT | 320.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CI240426C00325000 | 2024-04-04 3:16PM EDT | 325.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240426C00330000 | 2024-04-09 2:19PM EDT | 330.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240426C00340000 | 2024-04-23 2:10PM EDT | 340.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240426C00345000 | 2024-04-22 10:24AM EDT | 345.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240426C00347500 | 2024-04-19 3:59PM EDT | 347.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CI240426C00350000 | 2024-04-24 3:03PM EDT | 350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CI240426C00352500 | 2024-04-24 3:03PM EDT | 352.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| CI240426C00355000 | 2024-04-24 3:19PM EDT | 355.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CI240426C00357500 | 2024-04-24 3:45PM EDT | 357.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CI240426C00360000 | 2024-04-24 3:44PM EDT | 360.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CI240426C00362500 | 2024-04-24 3:50PM EDT | 362.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CI240426C00365000 | 2024-04-24 1:53PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CI240426C00367500 | 2024-04-23 12:12PM EDT | 367.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CI240426C00370000 | 2024-04-23 10:36AM EDT | 370.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240426C00372500 | 2024-04-22 12:32PM EDT | 372.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240426C00375000 | 2024-04-22 11:35AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CI240426C00380000 | 2024-04-18 12:11PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CI240426C00385000 | 2024-04-22 9:40AM EDT | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240426C00390000 | 2024-04-22 1:55PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240426C00395000 | 2024-04-16 11:06AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240426C00400000 | 2024-04-11 1:18PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI240426C00415000 | 2024-03-12 9:48AM EDT | 415.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 109.57% |
| CI240426C00420000 | 2024-04-22 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CI240426C00430000 | 2024-04-01 3:18PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426P00300000 | 2024-04-05 2:48PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CI240426P00305000 | 2024-04-11 1:18PM EDT | 305.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI240426P00315000 | 2024-04-11 10:01AM EDT | 315.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240426P00320000 | 2024-04-24 3:47PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CI240426P00325000 | 2024-04-24 3:04PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CI240426P00330000 | 2024-04-17 9:49AM EDT | 330.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CI240426P00332500 | 2024-04-17 9:45AM EDT | 332.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CI240426P00335000 | 2024-04-22 1:55PM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CI240426P00337500 | 2024-04-22 1:36PM EDT | 337.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CI240426P00340000 | 2024-04-23 11:55AM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CI240426P00342500 | 2024-04-23 11:08AM EDT | 342.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CI240426P00345000 | 2024-04-24 3:45PM EDT | 345.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CI240426P00347500 | 2024-04-24 3:43PM EDT | 347.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CI240426P00350000 | 2024-04-24 3:45PM EDT | 350.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CI240426P00352500 | 2024-04-24 1:03PM EDT | 352.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240426P00355000 | 2024-04-24 11:18AM EDT | 355.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240426P00357500 | 2024-04-18 12:08PM EDT | 357.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CI240426P00360000 | 2024-04-24 11:18AM EDT | 360.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CI240426P00362500 | 2024-04-23 10:36AM EDT | 362.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CI240426P00365000 | 2024-04-18 10:07AM EDT | 365.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.