UK markets closed

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.21+3.63 (+1.41%)
At close: 04:00PM EDT
262.00 +1.79 (+0.69%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI230331C002650002023-03-24 3:58PM EDT265.001.701.601.85+0.20+13.33%396628.08%
CI230331C002675002023-03-24 2:38PM EDT267.501.170.901.20+0.10+9.35%72827.99%
CI230331C002700002023-03-24 3:57PM EDT270.000.600.601.45-0.07-10.45%224235.79%
CI230331C002725002023-03-24 12:46PM EDT272.500.400.250.45-0.20-33.33%42328.03%
CI230331C002750002023-03-24 1:47PM EDT275.000.250.150.50-0.15-37.50%12432.86%
CI230331C002775002023-03-24 2:50PM EDT277.500.150.100.25-0.30-66.67%187531.35%
CI230331C002800002023-03-23 3:24PM EDT280.000.350.050.500.00-26340.48%
CI230331C002825002023-03-23 2:47PM EDT282.500.200.001.900.00-2752.05%
CI230331C002850002023-03-23 11:50AM EDT285.000.300.000.300.00-44942.73%
CI230331C002875002023-03-20 2:45PM EDT287.500.530.002.150.00-1361.79%
CI230331C002900002023-03-23 3:03PM EDT290.000.130.001.850.00-166163.04%
CI230331C002950002023-03-24 9:31AM EDT295.000.050.000.100.00-381046.09%
CI230331C003000002023-03-23 12:36PM EDT300.000.100.000.600.00-6516361.13%
CI230331C003050002023-03-23 2:33PM EDT305.000.050.001.900.00-6023784.18%
CI230331C003100002023-03-21 10:21AM EDT310.000.300.001.700.00-104288.38%
CI230331C003150002023-03-20 9:57AM EDT315.000.200.000.050.00-1256.25%
CI230331C003200002023-03-08 4:45PM EDT320.000.100.000.050.00-43860.16%
CI230331C003250002023-02-28 10:42AM EDT325.000.880.000.050.00-1564.06%
CI230331C003300002023-03-20 11:21AM EDT330.000.050.000.900.00-2499.32%
CI230331C003600002023-02-22 4:34PM EDT360.000.240.002.150.00--1149.22%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI230331P001800002023-03-08 12:29PM EDT180.000.050.000.450.00--7135.16%
CI230331P001900002023-03-08 12:26PM EDT190.000.050.000.400.00--5115.63%
CI230331P002000002023-03-08 11:08AM EDT200.000.050.001.050.00--1116.11%
CI230331P002250002023-03-24 1:58PM EDT225.000.150.050.15-0.10-40.00%18253.32%
CI230331P002300002023-03-24 12:07PM EDT230.000.280.050.20-0.02-6.67%17751.76%
CI230331P002350002023-03-24 10:29AM EDT235.000.500.200.35-0.05-9.09%4810549.22%
CI230331P002400002023-03-24 3:39PM EDT240.000.360.300.45-0.39-52.00%1212243.31%
CI230331P002450002023-03-24 10:29AM EDT245.001.300.450.75+0.88+209.52%7539.77%
CI230331P002500002023-03-23 3:43PM EDT250.002.500.901.150.00-17716134.82%
CI230331P002525002023-03-24 3:58PM EDT252.501.401.251.55-1.90-57.58%36333.28%
CI230331P002550002023-03-24 12:47PM EDT255.002.081.702.00-2.07-49.88%84231.03%
CI230331P002600002023-03-24 3:31PM EDT260.003.303.303.60-2.90-46.77%1720027.84%
CI230331P002625002023-03-24 3:25PM EDT262.505.104.504.80-2.90-36.25%344726.47%
CI230331P002650002023-03-23 2:28PM EDT265.009.246.006.800.00-293829.42%
CI230331P002675002023-03-24 2:27PM EDT267.508.347.909.40-0.76-8.35%22736.46%
CI230331P002700002023-03-24 11:42AM EDT270.0012.659.9010.60-1.60-11.23%310928.74%
CI230331P002725002023-03-23 10:30AM EDT272.507.6511.9013.400.00-1937.04%
CI230331P002750002023-03-24 11:42AM EDT275.0017.3014.0015.60+1.30+8.12%14837.67%
CI230331P002800002023-03-22 3:44PM EDT280.007.7518.0021.300.00-21455.49%
CI230331P002850002023-03-22 9:51AM EDT285.008.4923.2026.300.00-3864.06%
CI230331P002875002023-03-21 3:00PM EDT287.5012.4025.5029.100.00-12072.14%
CI230331P002900002023-03-16 11:37AM EDT290.0016.3028.3031.500.00-10074.93%
CI230331P002950002023-03-15 1:14PM EDT295.0027.0033.1036.700.00-1085.57%
CI230331P003000002023-03-23 2:49PM EDT300.0043.9139.0041.800.00-38014770.22%
CI230331P003050002023-02-17 10:42AM EDT305.0011.5634.5037.500.00-200.00%