UK markets closed

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
344.24+2.08 (+0.61%)
At close: 04:00PM EST
344.24 0.00 (0.00%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240301C002800002024-01-25 9:30AM EST280.0024.1062.9066.700.00-1184.33%
CI240301C002850002024-02-23 3:02PM EST285.0059.2457.9061.60+35.74+152.09%2176.90%
CI240301C002900002024-02-16 11:53AM EST290.0050.9853.0056.700.00-1173.49%
CI240301C002950002024-01-25 12:00PM EST295.0010.2048.0051.700.00-6267.43%
CI240301C003000002024-02-22 9:33AM EST300.0042.3042.4047.000.00-21658.06%
CI240301C003050002024-02-05 9:37AM EST305.0024.5337.9041.800.00-11155.42%
CI240301C003100002024-02-22 2:14PM EST310.0033.2333.0036.600.00-409671.02%
CI240301C003125002024-02-22 10:16AM EST312.5029.8130.4034.200.00-2268.18%
CI240301C003150002024-02-09 9:30AM EST315.0018.7328.1031.800.00-1565.23%
CI240301C003200002024-02-23 3:36PM EST320.0025.0423.1026.70+3.87+18.28%4956.57%
CI240301C003250002024-02-22 11:49AM EST325.0017.7918.3021.800.00-19449.41%
CI240301C003275002024-02-23 12:38PM EST327.5017.6515.6019.40+4.40+33.21%2246.07%
CI240301C003300002024-02-22 2:14PM EST330.0013.9813.4017.000.00-406542.57%
CI240301C003325002024-02-20 11:32AM EST332.5010.8011.2014.100.00-1235.55%
CI240301C003350002024-02-23 12:38PM EST335.0011.308.6011.10+1.80+18.95%28227.89%
CI240301C003375002024-02-22 1:33PM EST337.507.157.808.900.00-12625.46%
CI240301C003400002024-02-23 12:43PM EST340.006.605.907.90+0.70+11.86%552429.22%
CI240301C003425002024-02-23 3:35PM EST342.504.744.404.80+0.44+10.23%8718120.39%
CI240301C003450002024-02-23 3:20PM EST345.003.502.953.30+0.44+14.38%415719.26%
CI240301C003500002024-02-23 3:19PM EST350.001.511.201.45-0.04-2.58%22213018.90%
CI240301C003550002024-02-23 3:23PM EST355.000.550.400.60-0.05-8.33%134419.51%
CI240301C003600002024-02-23 3:49PM EST360.000.200.050.25-0.10-33.33%62220.58%
CI240301C003650002024-02-21 3:53PM EST365.000.250.000.750.00-757732.79%
CI240301C003750002024-01-22 1:07PM EST375.000.150.000.250.00--134.47%
CI240301C003900002024-02-12 3:52PM EST390.000.050.000.050.00--137.31%
CI240301C003950002024-02-14 11:59AM EST395.000.050.000.050.00-1640.63%
CI240301C004000002024-02-23 10:37AM EST400.000.050.000.05-0.05-50.00%11843.95%
CI240301C004050002024-02-12 3:53PM EST405.000.050.000.550.00--359.28%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240301P001650002024-02-22 9:51AM EST165.000.130.000.700.00-12238.28%
CI240301P002500002024-01-25 11:58AM EST250.000.710.001.350.00-55126.17%
CI240301P002550002024-02-02 9:30AM EST255.000.350.001.200.00-111117.04%
CI240301P002700002024-02-02 10:17AM EST270.000.350.001.350.00-12100.00%
CI240301P002750002024-02-22 10:36AM EST275.000.050.002.150.00-116102.88%
CI240301P002800002024-02-16 1:01PM EST280.000.050.001.350.00-111287.40%
CI240301P002850002024-02-20 10:34AM EST285.000.050.001.350.00-61181.15%
CI240301P002900002024-02-22 2:18PM EST290.000.050.001.350.00-183675.00%
CI240301P002950002024-02-06 10:30AM EST295.000.470.001.350.00-2568.85%
CI240301P003000002024-02-23 11:30AM EST300.000.750.000.90+0.62+476.92%3657.81%
CI240301P003050002024-02-13 12:44PM EST305.000.330.001.900.00-23461.28%
CI240301P003100002024-02-13 12:01PM EST310.000.400.001.900.00-32254.83%
CI240301P003125002024-02-12 3:45PM EST312.500.500.001.900.00--151.59%
CI240301P003150002024-02-13 12:44PM EST315.000.680.001.900.00-4559.05%
CI240301P003175002024-02-16 3:47PM EST317.500.400.001.900.00-3355.37%
CI240301P003200002024-02-23 10:54AM EST320.000.140.000.10-0.29-67.44%1826.27%
CI240301P003225002024-02-23 3:17PM EST322.500.300.000.30+0.05+20.00%51729.15%
CI240301P003250002024-02-23 9:36AM EST325.000.300.001.40-0.10-25.00%32239.69%
CI240301P003275002024-02-23 2:18PM EST327.500.250.050.65-0.20-44.44%62528.47%
CI240301P003300002024-02-23 2:33PM EST330.000.380.251.05-0.45-54.22%42429.27%
CI240301P003325002024-02-23 3:13PM EST332.500.430.350.50-0.49-53.26%166320.34%
CI240301P003350002024-02-23 3:43PM EST335.000.680.600.75-0.67-49.63%2082619.47%
CI240301P003375002024-02-23 3:23PM EST337.500.950.951.20-0.90-48.65%353919.19%
CI240301P003400002024-02-23 3:19PM EST340.001.501.551.80-1.20-44.44%5316718.63%
CI240301P003425002024-02-23 3:10PM EST342.502.382.402.65-1.42-37.37%10511718.19%
CI240301P003450002024-02-23 2:26PM EST345.004.073.403.80-1.40-25.59%1035317.90%
CI240301P003475002024-02-22 3:58PM EST347.507.105.005.300.00-8717.93%
CI240301P003500002024-02-23 3:01PM EST350.006.706.607.60-2.80-29.47%1621.34%