UK markets open in 7 hours 45 minutes
NIKKEI 225
32,402.41 -168.59 (-0.52%) HANG SENG
18,057.45 +402.05 (+2.28%) CRUDE OIL
90.42 +0.39 (+0.43%) GOLD FUTURES
1,944.50 -1.10 (-0.06%) DOW
33,963.84 -106.56 (-0.31%) Bitcoin GBP
21,610.56 -92.17 (-0.42%)
Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI230929C00250000 | 2023-08-21 10:40AM EDT | 250.00 | 30.40 | 37.90 | 38.90 | 0.00 | - | - | 0 | 0.00% |
| CI230929C00265000 | 2023-09-22 11:54AM EDT | 265.00 | 26.35 | 23.60 | 27.00 | +9.55 | +56.85% | 17 | 18 | 53.00% |
| CI230929C00270000 | 2023-09-19 3:13PM EDT | 270.00 | 15.30 | 18.00 | 21.40 | 0.00 | - | 2 | 3 | 58.03% |
| CI230929C00275000 | 2023-09-22 3:48PM EDT | 275.00 | 15.05 | 13.60 | 16.10 | +7.90 | +110.49% | 1 | 4 | 44.85% |
| CI230929C00277500 | 2023-09-20 1:05PM EDT | 277.50 | 11.90 | 11.00 | 12.90 | 0.00 | - | 6 | 2 | 32.45% |
| CI230929C00280000 | 2023-09-22 11:54AM EDT | 280.00 | 11.80 | 9.10 | 12.00 | -0.30 | -2.48% | 44 | 157 | 42.33% |
| CI230929C00282500 | 2023-09-22 1:31PM EDT | 282.50 | 9.26 | 8.00 | 8.50 | -1.16 | -11.13% | 8 | 57 | 28.27% |
| CI230929C00285000 | 2023-09-22 3:47PM EDT | 285.00 | 6.07 | 6.00 | 6.50 | -1.53 | -20.13% | 34 | 207 | 26.43% |
| CI230929C00287500 | 2023-09-22 10:00AM EDT | 287.50 | 5.00 | 4.30 | 4.60 | -0.99 | -16.53% | 4 | 15 | 24.02% |
| CI230929C00290000 | 2023-09-22 3:45PM EDT | 290.00 | 2.75 | 2.90 | 3.20 | -1.55 | -36.05% | 9 | 208 | 23.44% |
| CI230929C00292500 | 2023-09-22 2:08PM EDT | 292.50 | 1.85 | 1.80 | 2.05 | -1.01 | -35.31% | 41 | 24 | 22.58% |
| CI230929C00295000 | 2023-09-22 12:53PM EDT | 295.00 | 1.41 | 1.05 | 1.25 | -0.39 | -21.67% | 54 | 137 | 22.17% |
| CI230929C00297500 | 2023-09-22 3:54PM EDT | 297.50 | 0.60 | 0.55 | 0.75 | -0.50 | -45.45% | 6 | 16 | 22.27% |
| CI230929C00300000 | 2023-09-22 11:59AM EDT | 300.00 | 0.50 | 0.25 | 0.40 | -0.10 | -16.67% | 1 | 34 | 21.95% |
| CI230929C00302500 | 2023-09-21 11:14AM EDT | 302.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 8 | 10 | 22.85% |
| CI230929C00305000 | 2023-09-22 10:24AM EDT | 305.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 6 | 9 | 23.54% |
| CI230929C00310000 | 2023-09-01 9:48AM EDT | 310.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 41.63% |
| CI230929C00320000 | 2023-08-10 1:14PM EDT | 320.00 | 1.10 | 0.00 | 0.45 | 0.00 | - | - | 18 | 49.07% |
| CI230929C00350000 | 2023-08-15 11:10AM EDT | 350.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.75% |
| CI230929C00355000 | 2023-08-15 11:12AM EDT | 355.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 46 | 30 | 68.95% |
| CI230929C00360000 | 2023-08-31 11:30AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 88.28% |
| CI230929C00370000 | 2023-08-22 1:03PM EDT | 370.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 69.53% |
| CI230929C00380000 | 2023-08-22 11:09AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 75.78% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI230929P00160000 | 2023-09-01 10:48AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 218.95% |
| CI230929P00225000 | 2023-09-21 11:18AM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 26 | 85.16% |
| CI230929P00230000 | 2023-09-18 1:55PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 69 | 78.52% |
| CI230929P00235000 | 2023-09-19 3:44PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 88.09% |
| CI230929P00240000 | 2023-09-12 3:02PM EDT | 240.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 55.47% |
| CI230929P00245000 | 2023-08-17 10:09AM EDT | 245.00 | 1.87 | 0.00 | 0.75 | 0.00 | - | - | 0 | 73.05% |
| CI230929P00250000 | 2023-09-15 9:50AM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 65.63% |
| CI230929P00255000 | 2023-09-11 11:15AM EDT | 255.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 58.30% |
| CI230929P00260000 | 2023-09-21 1:51PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 50.88% |
| CI230929P00262500 | 2023-09-12 10:38AM EDT | 262.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.27% |
| CI230929P00265000 | 2023-09-22 3:14PM EDT | 265.00 | 0.18 | 0.00 | 0.20 | -0.12 | -40.00% | 2 | 119 | 38.48% |
| CI230929P00267500 | 2023-09-12 10:38AM EDT | 267.50 | 0.57 | 0.05 | 0.75 | 0.00 | - | - | 4 | 47.00% |
| CI230929P00270000 | 2023-09-20 1:20PM EDT | 270.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 42.82% |
| CI230929P00272500 | 2023-09-20 1:19PM EDT | 272.50 | 0.27 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 31.76% |
| CI230929P00275000 | 2023-09-22 2:39PM EDT | 275.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 20 | 113 | 27.98% |
| CI230929P00277500 | 2023-09-22 3:09PM EDT | 277.50 | 0.35 | 0.40 | 0.50 | -0.10 | -22.22% | 70 | 52 | 26.54% |
| CI230929P00280000 | 2023-09-22 3:21PM EDT | 280.00 | 0.51 | 0.60 | 0.75 | -0.18 | -26.09% | 70 | 95 | 25.44% |
| CI230929P00282500 | 2023-09-22 2:25PM EDT | 282.50 | 0.84 | 0.95 | 1.15 | -0.06 | -6.67% | 4 | 77 | 24.66% |
| CI230929P00285000 | 2023-09-22 3:22PM EDT | 285.00 | 1.10 | 1.50 | 1.65 | -0.56 | -33.73% | 164 | 100 | 23.29% |
| CI230929P00287500 | 2023-09-22 12:27PM EDT | 287.50 | 1.70 | 2.20 | 2.45 | -0.29 | -14.57% | 55 | 8 | 22.57% |
| CI230929P00290000 | 2023-09-22 3:12PM EDT | 290.00 | 2.45 | 3.20 | 3.50 | -0.75 | -23.44% | 35 | 53 | 21.68% |
| CI230929P00295000 | 2023-09-22 3:09PM EDT | 295.00 | 5.31 | 6.30 | 6.80 | -0.69 | -11.50% | 10 | 12 | 22.10% |
© 2023 Yahoo. All rights reserved.
