Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI230616C00150000 | 2022-07-20 9:43AM EDT | 150.00 | 118.90 | 135.70 | 140.00 | 0.00 | - | - | 1 | 185.44% |
| CI230616C00155000 | 2022-07-26 11:21AM EDT | 155.00 | 122.54 | 131.40 | 135.20 | 0.00 | - | - | 1 | 179.55% |
| CI230616C00160000 | 2022-07-14 11:55AM EDT | 160.00 | 108.30 | 126.30 | 131.00 | 0.00 | - | - | 3 | 173.47% |
| CI230616C00200000 | 2022-07-29 9:42AM EDT | 200.00 | 84.75 | 91.50 | 95.50 | 0.00 | - | - | 0 | 135.33% |
| CI230616C00210000 | 2022-08-10 12:16PM EDT | 210.00 | 86.12 | 82.70 | 86.90 | +9.37 | +12.21% | 2 | 4 | 126.59% |
| CI230616C00220000 | 2022-08-10 12:16PM EDT | 220.00 | 78.02 | 74.70 | 78.90 | +5.22 | +7.17% | 2 | 1 | 119.65% |
| CI230616C00230000 | 2022-08-11 1:15PM EDT | 230.00 | 70.09 | 66.80 | 70.90 | +70.09 | - | 1 | 0 | 112.70% |
| CI230616C00240000 | 2022-07-29 3:51PM EDT | 240.00 | 52.54 | 59.60 | 63.30 | 0.00 | - | - | 2 | 106.81% |
| CI230616C00260000 | 2022-08-02 10:17AM EDT | 260.00 | 39.80 | 45.60 | 49.30 | 0.00 | - | 7 | 8 | 95.75% |
| CI230616C00270000 | 2022-08-09 1:02PM EDT | 270.00 | 43.00 | 39.50 | 42.90 | 0.00 | - | 14 | 25 | 91.13% |
| CI230616C00280000 | 2022-08-05 1:30PM EDT | 280.00 | 33.80 | 34.00 | 37.20 | 0.00 | - | - | 24 | 87.29% |
| CI230616C00290000 | 2022-08-05 2:22PM EDT | 290.00 | 29.10 | 29.50 | 31.40 | 0.00 | - | 6 | 217 | 83.73% |
| CI230616C00300000 | 2022-08-08 12:08PM EDT | 300.00 | 24.50 | 24.90 | 27.50 | 0.00 | - | - | 23 | 81.34% |
| CI230616C00310000 | 2022-08-10 12:39PM EDT | 310.00 | 22.40 | 21.10 | 23.30 | +1.76 | +8.53% | 9 | 43 | 78.76% |
| CI230616C00320000 | 2022-08-08 3:04PM EDT | 320.00 | 18.00 | 17.20 | 19.20 | 0.00 | - | 1 | 30 | 75.43% |
| CI230616C00330000 | 2022-08-09 11:03AM EDT | 330.00 | 15.53 | 14.10 | 16.50 | 0.00 | - | 2 | 7 | 73.74% |
| CI230616C00340000 | 2022-08-08 3:32PM EDT | 340.00 | 12.70 | 11.20 | 13.80 | 0.00 | - | - | 17 | 71.52% |
| CI230616C00350000 | 2022-08-10 10:35AM EDT | 350.00 | 11.80 | 9.90 | 11.40 | +0.20 | +1.72% | 1 | 60 | 70.92% |
| CI230616C00360000 | 2022-08-10 10:30AM EDT | 360.00 | 9.70 | 7.00 | 9.20 | +3.60 | +59.02% | 6 | 4 | 67.68% |
| CI230616C00380000 | 2022-08-11 12:46PM EDT | 380.00 | 6.40 | 4.00 | 7.10 | +6.40 | - | 6 | 0 | 66.27% |
| CI230616C00390000 | 2022-07-18 3:35PM EDT | 390.00 | 3.70 | 3.50 | 6.30 | 0.00 | - | - | 1 | 66.91% |
| CI230616C00400000 | 2022-08-10 12:57PM EDT | 400.00 | 4.10 | 3.40 | 5.20 | +0.57 | +16.15% | - | 1 | 67.40% |
| CI230616C00410000 | 2022-08-08 12:27PM EDT | 410.00 | 3.30 | 2.40 | 3.80 | 0.00 | - | - | 6 | 64.73% |
| CI230616C00420000 | 2022-08-08 12:15PM EDT | 420.00 | 2.65 | 2.05 | 3.60 | 0.00 | - | - | 5 | 65.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI230616P00135000 | 2022-08-02 9:30AM EDT | 135.00 | 1.35 | 0.10 | 1.70 | 0.00 | - | 10 | 10 | 77.00% |
| CI230616P00140000 | 2022-07-11 12:04PM EDT | 140.00 | 1.50 | 0.15 | 2.95 | 0.00 | - | - | 5 | 81.30% |
| CI230616P00160000 | 2022-07-22 9:30AM EDT | 160.00 | 2.80 | 0.45 | 4.00 | 0.00 | - | - | 5 | 71.84% |
| CI230616P00165000 | 2022-07-21 1:00PM EDT | 165.00 | 4.10 | 0.60 | 5.00 | 0.00 | - | - | 7 | 72.08% |
| CI230616P00170000 | 2022-08-10 11:02AM EDT | 170.00 | 2.95 | 2.15 | 3.30 | -0.05 | -1.67% | 7 | 11 | 67.82% |
| CI230616P00175000 | 2022-08-10 1:25PM EDT | 175.00 | 3.30 | 2.35 | 3.40 | -1.20 | -26.67% | - | 7 | 65.06% |
| CI230616P00180000 | 2022-07-20 11:51AM EDT | 180.00 | 5.10 | 2.85 | 4.30 | 0.00 | - | - | 15 | 65.26% |
| CI230616P00190000 | 2022-08-11 2:13PM EDT | 190.00 | 4.70 | 3.80 | 5.70 | +4.70 | - | 6 | 31 | 63.26% |
| CI230616P00200000 | 2022-08-08 12:23PM EDT | 200.00 | 6.40 | 4.90 | 6.50 | 0.00 | - | - | 13 | 59.41% |
| CI230616P00210000 | 2022-08-11 10:59AM EDT | 210.00 | 6.75 | 6.30 | 7.90 | -1.15 | -14.56% | 5 | 138 | 56.50% |
| CI230616P00220000 | 2022-08-08 12:22PM EDT | 220.00 | 9.80 | 8.10 | 9.10 | 0.00 | - | 1 | 242 | 53.08% |
| CI230616P00230000 | 2022-08-11 11:36AM EDT | 230.00 | 10.40 | 9.70 | 11.40 | -1.40 | -11.86% | 10 | 126 | 50.04% |
| CI230616P00240000 | 2022-08-10 1:06PM EDT | 240.00 | 12.60 | 11.80 | 13.40 | -1.30 | -9.35% | - | 100 | 48.16% |
| CI230616P00250000 | 2022-08-09 2:41PM EDT | 250.00 | 15.40 | 14.90 | 16.70 | 0.00 | - | 24 | 90 | 46.04% |
| CI230616P00260000 | 2022-08-05 2:30PM EDT | 260.00 | 20.80 | 17.50 | 19.80 | 0.00 | - | - | 104 | 42.25% |
| CI230616P00270000 | 2022-08-10 11:16AM EDT | 270.00 | 22.20 | 20.60 | 23.20 | -2.20 | -9.02% | 4 | 45 | 37.69% |
| CI230616P00280000 | 2022-08-05 12:01PM EDT | 280.00 | 29.00 | 25.30 | 27.40 | 0.00 | - | - | 34 | 32.93% |
| CI230616P00290000 | 2022-08-10 1:05PM EDT | 290.00 | 30.20 | 29.00 | 32.40 | -2.90 | -8.76% | - | 3 | 27.04% |
| CI230616P00320000 | 2022-08-09 9:34AM EDT | 320.00 | 48.10 | 47.40 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| CI230616P00420000 | 2022-07-28 9:42AM EDT | 420.00 | 147.50 | 133.20 | 136.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
