UK markets open in 20 minutes

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
323.90+4.06 (+1.27%)
At close: 01:00PM EST
323.90 0.00 (0.00%)
After hours: 04:41PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI221202C002750002022-11-11 2:37PM EST275.0030.600.000.000.00--00.00%
CI221202C002800002022-10-19 2:24PM EST280.0021.2138.0041.600.00--10.00%
CI221202C002850002022-11-14 10:33AM EST285.0028.100.000.000.00-100.00%
CI221202C002900002022-11-10 10:19AM EST290.0035.270.000.000.00-300.00%
CI221202C002950002022-11-11 1:56PM EST295.0010.100.000.000.00-2400.00%
CI221202C003000002022-11-22 2:50PM EST300.0021.250.000.000.00-100.00%
CI221202C003050002022-11-23 10:22AM EST305.0015.890.000.000.00-200.00%
CI221202C003075002022-11-23 1:36PM EST307.5013.180.000.000.00--00.00%
CI221202C003100002022-11-25 12:07PM EST310.0013.890.000.000.00-2500.00%
CI221202C003125002022-11-23 2:05PM EST312.509.430.000.000.00--00.00%
CI221202C003150002022-11-25 12:57PM EST315.009.880.000.000.00-700.00%
CI221202C003175002022-11-23 3:22PM EST317.505.500.000.000.00--00.00%
CI221202C003200002022-11-25 11:29AM EST320.005.730.000.000.00-100.00%
CI221202C003225002022-11-25 12:49PM EST322.504.300.000.000.00-4600.00%
CI221202C003250002022-11-25 12:59PM EST325.003.300.000.000.00-1800.78%
CI221202C003275002022-11-25 12:37PM EST327.502.070.000.000.00-703.13%
CI221202C003300002022-11-25 12:25PM EST330.001.210.000.000.00-803.13%
CI221202C003325002022-11-25 11:26AM EST332.500.700.000.000.00-106.25%
CI221202C003350002022-11-25 11:52AM EST335.000.400.000.000.00-6006.25%
CI221202C003400002022-11-25 11:29AM EST340.000.210.000.000.00-4012.50%
CI221202C003450002022-11-25 12:36PM EST345.000.150.000.000.00-1012.50%
CI221202C003500002022-11-21 10:45AM EST350.000.200.000.000.00-5012.50%
CI221202C003600002022-11-18 11:44AM EST360.000.250.000.000.00-1025.00%
CI221202C003700002022-10-28 10:20AM EST370.000.740.000.200.00-5051.56%
CI221202C003850002022-10-27 10:49AM EST385.000.350.000.150.00--062.11%
CI221202C004000002022-11-25 12:10PM EST400.000.020.000.000.00-3050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI221202P001500002022-10-26 10:40AM EST150.000.150.000.100.00--0236.72%
CI221202P001600002022-10-26 10:40AM EST160.000.100.000.750.00--0276.17%
CI221202P001700002022-10-26 10:40AM EST170.000.100.000.100.00--0200.78%
CI221202P001750002022-10-26 10:40AM EST175.000.100.000.100.00--0192.19%
CI221202P001800002022-10-26 10:41AM EST180.000.100.000.100.00-10183.98%
CI221202P001850002022-10-26 10:41AM EST185.000.100.000.100.00-10175.78%
CI221202P001900002022-11-21 12:35PM EST190.000.020.000.000.00-16050.00%
CI221202P001950002022-11-15 12:57PM EST195.000.050.000.000.00-56050.00%
CI221202P002000002022-11-25 10:50AM EST200.000.010.000.000.00-20050.00%
CI221202P002050002022-11-15 11:47AM EST205.000.050.000.000.00-51050.00%
CI221202P002100002022-11-22 2:12PM EST210.000.020.000.000.00-44050.00%
CI221202P002200002022-11-22 3:44PM EST220.000.160.000.000.00-2050.00%
CI221202P002250002022-11-21 12:04PM EST225.000.030.000.000.00--050.00%
CI221202P002300002022-11-23 10:28AM EST230.000.130.000.000.00-2050.00%
CI221202P002450002022-11-18 10:05AM EST245.000.050.000.000.00-5050.00%
CI221202P002650002022-11-17 2:02PM EST265.000.300.000.000.00-1025.00%
CI221202P002700002022-11-18 1:17PM EST270.000.290.000.000.00-1025.00%
CI221202P002750002022-11-22 12:05PM EST275.000.220.000.000.00-2025.00%
CI221202P002800002022-11-23 9:34AM EST280.000.200.000.000.00-1025.00%
CI221202P002850002022-11-18 1:29PM EST285.000.390.000.000.00-7025.00%
CI221202P002875002022-11-25 12:42PM EST287.500.050.000.000.00-40025.00%
CI221202P002900002022-11-25 10:23AM EST290.000.170.000.000.00-5025.00%
CI221202P002950002022-11-25 12:43PM EST295.000.200.000.000.00-38012.50%
CI221202P003000002022-11-25 12:43PM EST300.000.250.000.000.00-5012.50%
CI221202P003025002022-11-21 12:31PM EST302.501.170.000.000.00--012.50%
CI221202P003050002022-11-23 3:29PM EST305.000.710.000.000.00-7012.50%
CI221202P003075002022-11-25 11:39AM EST307.500.540.000.000.00-1012.50%
CI221202P003100002022-11-25 9:40AM EST310.001.100.000.000.00-506.25%
CI221202P003125002022-11-25 12:10PM EST312.500.860.000.000.00-1306.25%
CI221202P003150002022-11-25 12:53PM EST315.001.150.000.000.00-1706.25%
CI221202P003175002022-11-25 12:32PM EST317.501.600.000.000.00-503.13%
CI221202P003200002022-11-25 12:57PM EST320.002.250.000.000.00-6403.13%
CI221202P003225002022-11-25 12:53PM EST322.503.120.000.000.00-12500.78%
CI221202P003250002022-11-25 12:53PM EST325.004.270.000.000.00-9400.00%
CI221202P003275002022-11-25 11:22AM EST327.506.430.000.000.00-100.00%
CI221202P003300002022-11-25 12:57PM EST330.007.550.000.000.00-100.00%
CI221202P003500002022-11-03 8:32AM EST350.0031.700.000.000.00--00.00%