Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240802C00300000 | 2024-06-27 9:39AM EDT | 300.00 | 38.60 | 42.00 | 45.70 | 0.00 | - | - | 1 | 50.00% |
| CI240802C00310000 | 2024-07-16 9:52AM EDT | 310.00 | 30.00 | 33.10 | 36.00 | 0.00 | - | 4 | 4 | 53.56% |
| CI240802C00315000 | 2024-07-08 3:57PM EDT | 315.00 | 15.20 | 27.90 | 31.20 | 0.00 | - | - | 50 | 64.40% |
| CI240802C00320000 | 2024-07-22 9:30AM EDT | 320.00 | 19.90 | 23.80 | 26.90 | 0.00 | - | 1 | 6 | 62.13% |
| CI240802C00325000 | 2024-07-26 12:06PM EDT | 325.00 | 22.60 | 19.70 | 21.30 | +10.80 | +91.53% | 5 | 22 | 49.29% |
| CI240802C00330000 | 2024-07-24 12:29PM EDT | 330.00 | 13.33 | 15.60 | 18.30 | 0.00 | - | 1 | 21 | 53.97% |
| CI240802C00332500 | 2024-07-26 1:23PM EDT | 332.50 | 15.52 | 13.60 | 16.20 | +5.38 | +53.06% | 1 | 1 | 51.53% |
| CI240802C00335000 | 2024-07-25 9:50AM EDT | 335.00 | 15.30 | 12.00 | 14.50 | 0.00 | - | 3 | 17 | 51.04% |
| CI240802C00337500 | 2024-07-26 10:47AM EDT | 337.50 | 11.98 | 10.20 | 12.40 | +3.88 | +47.90% | 1 | 5 | 47.83% |
| CI240802C00340000 | 2024-07-26 2:20PM EDT | 340.00 | 10.40 | 7.80 | 10.80 | +1.30 | +14.29% | 26 | 144 | 46.93% |
| CI240802C00342500 | 2024-07-26 2:30PM EDT | 342.50 | 9.00 | 8.00 | 8.60 | +1.30 | +16.88% | 3 | 49 | 42.30% |
| CI240802C00345000 | 2024-07-26 3:20PM EDT | 345.00 | 7.10 | 6.70 | 7.30 | +0.77 | +12.16% | 20 | 245 | 41.86% |
| CI240802C00347500 | 2024-07-26 1:46PM EDT | 347.50 | 6.45 | 5.80 | 6.00 | +0.95 | +17.27% | 3 | 28 | 40.75% |
| CI240802C00350000 | 2024-07-26 3:51PM EDT | 350.00 | 4.80 | 4.40 | 5.20 | +0.30 | +6.67% | 15 | 52 | 41.65% |
| CI240802C00352500 | 2024-07-26 3:08PM EDT | 352.50 | 4.00 | 2.80 | 4.10 | -0.70 | -14.89% | 66 | 8 | 40.23% |
| CI240802C00355000 | 2024-07-25 11:05AM EDT | 355.00 | 3.53 | 2.90 | 4.80 | -0.57 | -13.90% | 3 | 12 | 48.77% |
| CI240802C00360000 | 2024-07-26 10:11AM EDT | 360.00 | 2.25 | 1.70 | 3.90 | -1.53 | -40.48% | 10 | 18 | 51.61% |
| CI240802C00365000 | 2024-07-26 3:44PM EDT | 365.00 | 1.35 | 1.00 | 3.40 | -0.40 | -22.86% | 110 | 17 | 55.77% |
| CI240802C00370000 | 2024-07-22 2:47PM EDT | 370.00 | 0.55 | 0.60 | 1.90 | 0.00 | - | 2 | 10 | 50.83% |
| CI240802C00375000 | 2024-07-26 3:24PM EDT | 375.00 | 0.60 | 0.40 | 0.65 | -0.24 | -28.57% | 3 | 0 | 42.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240802P00250000 | 2024-07-10 2:13PM EDT | 250.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 40 | 115.14% |
| CI240802P00255000 | 2024-07-12 3:17PM EDT | 255.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 147 | 108.89% |
| CI240802P00265000 | 2024-07-17 9:55AM EDT | 265.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 96.68% |
| CI240802P00270000 | 2024-07-17 2:30PM EDT | 270.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 36 | 38 | 91.60% |
| CI240802P00285000 | 2024-06-18 10:54AM EDT | 285.00 | 0.58 | 0.05 | 0.75 | 0.00 | - | - | 1 | 73.10% |
| CI240802P00290000 | 2024-07-26 9:39AM EDT | 290.00 | 0.36 | 0.05 | 0.70 | -0.03 | -7.69% | 4 | 12 | 66.60% |
| CI240802P00295000 | 2024-07-26 9:39AM EDT | 295.00 | 0.42 | 0.10 | 0.95 | -0.02 | -4.55% | 4 | 20 | 64.89% |
| CI240802P00300000 | 2024-07-05 9:30AM EDT | 300.00 | 2.34 | 0.10 | 0.75 | 0.00 | - | 8 | 9 | 56.59% |
| CI240802P00305000 | 2024-07-25 9:55AM EDT | 305.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | 5 | 9 | 51.47% |
| CI240802P00310000 | 2024-07-18 3:55PM EDT | 310.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 5 | 11 | 51.93% |
| CI240802P00315000 | 2024-07-26 3:29PM EDT | 315.00 | 0.60 | 0.60 | 0.95 | -0.25 | -29.41% | 13 | 16 | 47.66% |
| CI240802P00317500 | 2024-07-19 10:48AM EDT | 317.50 | 2.05 | 0.80 | 1.50 | 0.00 | - | 1 | 1 | 50.61% |
| CI240802P00320000 | 2024-07-26 2:45PM EDT | 320.00 | 1.02 | 1.05 | 1.35 | -1.38 | -57.50% | 5 | 15 | 45.53% |
| CI240802P00322500 | 2024-07-25 11:29AM EDT | 322.50 | 1.46 | 1.20 | 1.70 | 0.00 | - | 5 | 5 | 45.30% |
| CI240802P00325000 | 2024-07-26 2:45PM EDT | 325.00 | 1.59 | 1.60 | 2.05 | -0.15 | -8.62% | 4 | 11 | 44.51% |
| CI240802P00327500 | 2024-07-25 11:29AM EDT | 327.50 | 2.20 | 1.10 | 2.45 | 0.00 | - | 5 | 6 | 43.62% |
| CI240802P00330000 | 2024-07-26 3:58PM EDT | 330.00 | 2.75 | 1.90 | 3.00 | +0.09 | +3.38% | 2 | 100 | 43.26% |
| CI240802P00332500 | 2024-07-26 1:37PM EDT | 332.50 | 2.92 | 3.00 | 3.60 | -0.88 | -23.16% | 1 | 6 | 42.63% |
| CI240802P00335000 | 2024-07-26 3:08PM EDT | 335.00 | 3.70 | 3.10 | 4.30 | +0.20 | +5.71% | 3 | 16 | 42.03% |
| CI240802P00337500 | 2024-07-26 1:37PM EDT | 337.50 | 4.36 | 3.20 | 5.20 | -1.54 | -26.10% | 3 | 39 | 41.96% |
| CI240802P00340000 | 2024-07-26 3:07PM EDT | 340.00 | 5.30 | 4.20 | 6.20 | -1.20 | -18.46% | 31 | 21 | 41.77% |
| CI240802P00342500 | 2024-07-25 3:39PM EDT | 342.50 | 6.48 | 6.50 | 7.10 | -1.82 | -21.93% | 7 | 48 | 40.41% |
| CI240802P00345000 | 2024-07-26 3:57PM EDT | 345.00 | 8.10 | 7.80 | 8.30 | -0.80 | -8.99% | 7 | 35 | 39.97% |
| CI240802P00347500 | 2024-07-26 10:37AM EDT | 347.50 | 9.30 | 9.10 | 9.70 | -1.70 | -15.45% | - | - | 39.89% |
| CI240802P00350000 | 2024-07-26 3:57PM EDT | 350.00 | 11.00 | 9.30 | 11.60 | -0.70 | -5.98% | 4 | - | 41.87% |
| CI240802P00352500 | 2024-07-24 3:29PM EDT | 352.50 | 14.10 | 11.00 | 13.30 | 0.00 | - | 5 | 5 | 42.19% |
© 2024 Yahoo. All rights reserved.