UK markets open in 7 hours 45 minutes

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.44-1.40 (-0.48%)
At close: 04:00PM EDT
289.45 +0.01 (+0.00%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI230929C002500002023-08-21 10:40AM EDT250.0030.4037.9038.900.00--00.00%
CI230929C002650002023-09-22 11:54AM EDT265.0026.3523.6027.00+9.55+56.85%171853.00%
CI230929C002700002023-09-19 3:13PM EDT270.0015.3018.0021.400.00-2358.03%
CI230929C002750002023-09-22 3:48PM EDT275.0015.0513.6016.10+7.90+110.49%1444.85%
CI230929C002775002023-09-20 1:05PM EDT277.5011.9011.0012.900.00-6232.45%
CI230929C002800002023-09-22 11:54AM EDT280.0011.809.1012.00-0.30-2.48%4415742.33%
CI230929C002825002023-09-22 1:31PM EDT282.509.268.008.50-1.16-11.13%85728.27%
CI230929C002850002023-09-22 3:47PM EDT285.006.076.006.50-1.53-20.13%3420726.43%
CI230929C002875002023-09-22 10:00AM EDT287.505.004.304.60-0.99-16.53%41524.02%
CI230929C002900002023-09-22 3:45PM EDT290.002.752.903.20-1.55-36.05%920823.44%
CI230929C002925002023-09-22 2:08PM EDT292.501.851.802.05-1.01-35.31%412422.58%
CI230929C002950002023-09-22 12:53PM EDT295.001.411.051.25-0.39-21.67%5413722.17%
CI230929C002975002023-09-22 3:54PM EDT297.500.600.550.75-0.50-45.45%61622.27%
CI230929C003000002023-09-22 11:59AM EDT300.000.500.250.40-0.10-16.67%13421.95%
CI230929C003025002023-09-21 11:14AM EDT302.500.350.100.250.00-81022.85%
CI230929C003050002023-09-22 10:24AM EDT305.000.200.050.15+0.05+33.33%6923.54%
CI230929C003100002023-09-01 9:48AM EDT310.000.620.000.750.00-12741.63%
CI230929C003200002023-08-10 1:14PM EDT320.001.100.000.450.00--1849.07%
CI230929C003500002023-08-15 11:10AM EDT350.000.250.000.200.00--164.75%
CI230929C003550002023-08-15 11:12AM EDT355.000.100.000.200.00-463068.95%
CI230929C003600002023-08-31 11:30AM EDT360.000.050.000.750.00-1488.28%
CI230929C003700002023-08-22 1:03PM EDT370.000.100.000.050.00-9969.53%
CI230929C003800002023-08-22 11:09AM EDT380.000.050.000.050.00-4475.78%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI230929P001600002023-09-01 10:48AM EDT160.000.050.000.750.00-33218.95%
CI230929P002250002023-09-21 11:18AM EDT225.000.050.000.200.00-212685.16%
CI230929P002300002023-09-18 1:55PM EDT230.000.050.000.200.00-606978.52%
CI230929P002350002023-09-19 3:44PM EDT235.000.050.000.750.00-61888.09%
CI230929P002400002023-09-12 3:02PM EDT240.000.320.000.050.00-1355.47%
CI230929P002450002023-08-17 10:09AM EDT245.001.870.000.750.00--073.05%
CI230929P002500002023-09-15 9:50AM EDT250.000.150.000.750.00-1765.63%
CI230929P002550002023-09-11 11:15AM EDT255.000.150.000.750.00-21458.30%
CI230929P002600002023-09-21 1:51PM EDT260.000.100.000.750.00-111150.88%
CI230929P002625002023-09-12 10:38AM EDT262.500.320.000.750.00--455.27%
CI230929P002650002023-09-22 3:14PM EDT265.000.180.000.20-0.12-40.00%211938.48%
CI230929P002675002023-09-12 10:38AM EDT267.500.570.050.750.00--447.00%
CI230929P002700002023-09-20 1:20PM EDT270.000.200.050.750.00-3642.82%
CI230929P002725002023-09-20 1:19PM EDT272.500.270.150.350.00-2031.76%
CI230929P002750002023-09-22 2:39PM EDT275.000.250.250.35-0.05-16.67%2011327.98%
CI230929P002775002023-09-22 3:09PM EDT277.500.350.400.50-0.10-22.22%705226.54%
CI230929P002800002023-09-22 3:21PM EDT280.000.510.600.75-0.18-26.09%709525.44%
CI230929P002825002023-09-22 2:25PM EDT282.500.840.951.15-0.06-6.67%47724.66%
CI230929P002850002023-09-22 3:22PM EDT285.001.101.501.65-0.56-33.73%16410023.29%
CI230929P002875002023-09-22 12:27PM EDT287.501.702.202.45-0.29-14.57%55822.57%
CI230929P002900002023-09-22 3:12PM EDT290.002.453.203.50-0.75-23.44%355321.68%
CI230929P002950002023-09-22 3:09PM EDT295.005.316.306.80-0.69-11.50%101222.10%