Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI230331C00265000 | 2023-03-24 3:58PM EDT | 265.00 | 1.70 | 1.60 | 1.85 | +0.20 | +13.33% | 39 | 66 | 28.08% |
| CI230331C00267500 | 2023-03-24 2:38PM EDT | 267.50 | 1.17 | 0.90 | 1.20 | +0.10 | +9.35% | 7 | 28 | 27.99% |
| CI230331C00270000 | 2023-03-24 3:57PM EDT | 270.00 | 0.60 | 0.60 | 1.45 | -0.07 | -10.45% | 22 | 42 | 35.79% |
| CI230331C00272500 | 2023-03-24 12:46PM EDT | 272.50 | 0.40 | 0.25 | 0.45 | -0.20 | -33.33% | 4 | 23 | 28.03% |
| CI230331C00275000 | 2023-03-24 1:47PM EDT | 275.00 | 0.25 | 0.15 | 0.50 | -0.15 | -37.50% | 1 | 24 | 32.86% |
| CI230331C00277500 | 2023-03-24 2:50PM EDT | 277.50 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 18 | 75 | 31.35% |
| CI230331C00280000 | 2023-03-23 3:24PM EDT | 280.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 63 | 40.48% |
| CI230331C00282500 | 2023-03-23 2:47PM EDT | 282.50 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 7 | 52.05% |
| CI230331C00285000 | 2023-03-23 11:50AM EDT | 285.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 49 | 42.73% |
| CI230331C00287500 | 2023-03-20 2:45PM EDT | 287.50 | 0.53 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 61.79% |
| CI230331C00290000 | 2023-03-23 3:03PM EDT | 290.00 | 0.13 | 0.00 | 1.85 | 0.00 | - | 16 | 61 | 63.04% |
| CI230331C00295000 | 2023-03-24 9:31AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 10 | 46.09% |
| CI230331C00300000 | 2023-03-23 12:36PM EDT | 300.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 65 | 163 | 61.13% |
| CI230331C00305000 | 2023-03-23 2:33PM EDT | 305.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 60 | 237 | 84.18% |
| CI230331C00310000 | 2023-03-21 10:21AM EDT | 310.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 10 | 42 | 88.38% |
| CI230331C00315000 | 2023-03-20 9:57AM EDT | 315.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 56.25% |
| CI230331C00320000 | 2023-03-08 4:45PM EDT | 320.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 60.16% |
| CI230331C00325000 | 2023-02-28 10:42AM EDT | 325.00 | 0.88 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 64.06% |
| CI230331C00330000 | 2023-03-20 11:21AM EDT | 330.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 99.32% |
| CI230331C00360000 | 2023-02-22 4:34PM EDT | 360.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | - | 1 | 149.22% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI230331P00180000 | 2023-03-08 12:29PM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 7 | 135.16% |
| CI230331P00190000 | 2023-03-08 12:26PM EDT | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 5 | 115.63% |
| CI230331P00200000 | 2023-03-08 11:08AM EDT | 200.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 116.11% |
| CI230331P00225000 | 2023-03-24 1:58PM EDT | 225.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 18 | 2 | 53.32% |
| CI230331P00230000 | 2023-03-24 12:07PM EDT | 230.00 | 0.28 | 0.05 | 0.20 | -0.02 | -6.67% | 17 | 7 | 51.76% |
| CI230331P00235000 | 2023-03-24 10:29AM EDT | 235.00 | 0.50 | 0.20 | 0.35 | -0.05 | -9.09% | 48 | 105 | 49.22% |
| CI230331P00240000 | 2023-03-24 3:39PM EDT | 240.00 | 0.36 | 0.30 | 0.45 | -0.39 | -52.00% | 12 | 122 | 43.31% |
| CI230331P00245000 | 2023-03-24 10:29AM EDT | 245.00 | 1.30 | 0.45 | 0.75 | +0.88 | +209.52% | 7 | 5 | 39.77% |
| CI230331P00250000 | 2023-03-23 3:43PM EDT | 250.00 | 2.50 | 0.90 | 1.15 | 0.00 | - | 177 | 161 | 34.82% |
| CI230331P00252500 | 2023-03-24 3:58PM EDT | 252.50 | 1.40 | 1.25 | 1.55 | -1.90 | -57.58% | 36 | 3 | 33.28% |
| CI230331P00255000 | 2023-03-24 12:47PM EDT | 255.00 | 2.08 | 1.70 | 2.00 | -2.07 | -49.88% | 8 | 42 | 31.03% |
| CI230331P00260000 | 2023-03-24 3:31PM EDT | 260.00 | 3.30 | 3.30 | 3.60 | -2.90 | -46.77% | 17 | 200 | 27.84% |
| CI230331P00262500 | 2023-03-24 3:25PM EDT | 262.50 | 5.10 | 4.50 | 4.80 | -2.90 | -36.25% | 34 | 47 | 26.47% |
| CI230331P00265000 | 2023-03-23 2:28PM EDT | 265.00 | 9.24 | 6.00 | 6.80 | 0.00 | - | 29 | 38 | 29.42% |
| CI230331P00267500 | 2023-03-24 2:27PM EDT | 267.50 | 8.34 | 7.90 | 9.40 | -0.76 | -8.35% | 2 | 27 | 36.46% |
| CI230331P00270000 | 2023-03-24 11:42AM EDT | 270.00 | 12.65 | 9.90 | 10.60 | -1.60 | -11.23% | 3 | 109 | 28.74% |
| CI230331P00272500 | 2023-03-23 10:30AM EDT | 272.50 | 7.65 | 11.90 | 13.40 | 0.00 | - | 1 | 9 | 37.04% |
| CI230331P00275000 | 2023-03-24 11:42AM EDT | 275.00 | 17.30 | 14.00 | 15.60 | +1.30 | +8.12% | 1 | 48 | 37.67% |
| CI230331P00280000 | 2023-03-22 3:44PM EDT | 280.00 | 7.75 | 18.00 | 21.30 | 0.00 | - | 2 | 14 | 55.49% |
| CI230331P00285000 | 2023-03-22 9:51AM EDT | 285.00 | 8.49 | 23.20 | 26.30 | 0.00 | - | 3 | 8 | 64.06% |
| CI230331P00287500 | 2023-03-21 3:00PM EDT | 287.50 | 12.40 | 25.50 | 29.10 | 0.00 | - | 12 | 0 | 72.14% |
| CI230331P00290000 | 2023-03-16 11:37AM EDT | 290.00 | 16.30 | 28.30 | 31.50 | 0.00 | - | 10 | 0 | 74.93% |
| CI230331P00295000 | 2023-03-15 1:14PM EDT | 295.00 | 27.00 | 33.10 | 36.70 | 0.00 | - | 1 | 0 | 85.57% |
| CI230331P00300000 | 2023-03-23 2:49PM EDT | 300.00 | 43.91 | 39.00 | 41.80 | 0.00 | - | 380 | 147 | 70.22% |
| CI230331P00305000 | 2023-02-17 10:42AM EDT | 305.00 | 11.56 | 34.50 | 37.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
