Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 96.10 | 99.50 | 0.00 | - | - | 1 | 283.20% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 36.40 | 39.50 | 0.00 | - | - | 3 | 125.20% |
| CI240510C00320000 | 2024-05-09 3:57PM EDT | 320.00 | 30.90 | 26.40 | 29.70 | 0.00 | - | 18 | 13 | 101.27% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 72.36% |
| CI240510C00335000 | 2024-05-06 9:34AM EDT | 335.00 | 10.00 | 11.50 | 14.40 | 0.00 | - | 27 | 35 | 51.12% |
| CI240510C00337500 | 2024-05-08 11:44AM EDT | 337.50 | 8.30 | 9.00 | 11.70 | 0.00 | - | 2 | 13 | 72.00% |
| CI240510C00340000 | 2024-05-10 10:27AM EDT | 340.00 | 10.27 | 6.80 | 9.30 | +1.61 | +18.59% | 1 | 89 | 62.96% |
| CI240510C00342500 | 2024-05-10 11:53AM EDT | 342.50 | 5.80 | 4.40 | 6.50 | -1.38 | -19.22% | 15 | 117 | 46.51% |
| CI240510C00345000 | 2024-05-10 9:37AM EDT | 345.00 | 6.78 | 2.40 | 4.70 | +2.10 | +44.87% | 11 | 297 | 44.73% |
| CI240510C00347500 | 2024-05-10 12:24PM EDT | 347.50 | 1.00 | 0.80 | 1.10 | -2.70 | -72.97% | 253 | 711 | 14.45% |
| CI240510C00350000 | 2024-05-10 11:55AM EDT | 350.00 | 0.05 | 0.00 | 0.15 | -1.45 | -96.67% | 59 | 385 | 11.96% |
| CI240510C00352500 | 2024-05-10 12:24PM EDT | 352.50 | 0.07 | 0.00 | 0.10 | -0.33 | -68.75% | 4 | 60 | 17.97% |
| CI240510C00355000 | 2024-05-10 10:21AM EDT | 355.00 | 0.26 | 0.00 | 0.25 | +0.06 | +30.00% | 1 | 64 | 30.66% |
| CI240510C00357500 | 2024-05-09 2:00PM EDT | 357.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 7 | 71 | 55.32% |
| CI240510C00360000 | 2024-05-08 10:00AM EDT | 360.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 224 | 46.92% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | 8 | 4 | 55.76% |
| CI240510C00365000 | 2024-05-09 1:59PM EDT | 365.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 33 | 54.20% |
| CI240510C00367500 | 2024-05-10 9:36AM EDT | 367.50 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 9 | 238 | 49.22% |
| CI240510C00370000 | 2024-05-09 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 439 | 54.30% |
| CI240510C00372500 | 2024-05-09 9:41AM EDT | 372.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 71.88% |
| CI240510C00375000 | 2024-05-08 9:38AM EDT | 375.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 20 | 75.59% |
| CI240510C00380000 | 2024-05-08 9:42AM EDT | 380.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 92.38% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 41 | 91.02% |
| CI240510C00390000 | 2024-05-08 12:26PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 47 | 85.16% |
| CI240510C00395000 | 2024-05-06 9:36AM EDT | 395.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 152.05% |
| CI240510C00400000 | 2024-05-07 9:54AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 101.56% |
| CI240510C00405000 | 2024-05-07 11:12AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 98 | 50.00% |
| CI240510C00410000 | 2024-05-07 9:36AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 134 | 126.17% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 134.38% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 154.30% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 45 | 162.50% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | - | 6 | 247.46% |
| CI240510C00440000 | 2024-05-07 9:31AM EDT | 440.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 280 | 160.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 2 | 281.15% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 22 | 244.63% |
| CI240510P00295000 | 2024-05-07 9:36AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 78 | 128.13% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 17 | 28 | 192.97% |
| CI240510P00305000 | 2024-05-07 9:46AM EDT | 305.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 11 | 13 | 137.89% |
| CI240510P00310000 | 2024-05-09 3:20PM EDT | 310.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 123.44% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 10 | 103.91% |
| CI240510P00320000 | 2024-05-08 10:19AM EDT | 320.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 20 | 96.09% |
| CI240510P00325000 | 2024-05-07 12:52PM EDT | 325.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 59 | 106.84% |
| CI240510P00330000 | 2024-05-09 12:21PM EDT | 330.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 19 | 110 | 58.98% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 57.81% |
| CI240510P00335000 | 2024-05-08 3:57PM EDT | 335.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 60 | 70.56% |
| CI240510P00337500 | 2024-05-09 10:26AM EDT | 337.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 32 | 41.50% |
| CI240510P00340000 | 2024-05-10 12:08PM EDT | 340.00 | 0.06 | 0.00 | 0.70 | +0.01 | +20.00% | 2 | 283 | 43.75% |
| CI240510P00342500 | 2024-05-09 3:41PM EDT | 342.50 | 0.09 | 0.00 | 1.05 | 0.00 | - | 30 | 325 | 40.50% |
| CI240510P00345000 | 2024-05-10 9:32AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 280 | 9.57% |
| CI240510P00347500 | 2024-05-10 11:20AM EDT | 347.50 | 0.09 | 0.25 | 0.70 | -0.18 | -66.67% | 7 | 68 | 10.33% |
| CI240510P00350000 | 2024-05-10 12:08PM EDT | 350.00 | 2.22 | 0.85 | 2.95 | +1.70 | +326.92% | 7 | 123 | 19.83% |
| CI240510P00352500 | 2024-05-10 10:21AM EDT | 352.50 | 2.45 | 3.40 | 5.50 | -2.55 | -51.00% | 1 | 31 | 30.81% |
| CI240510P00355000 | 2024-05-09 10:17AM EDT | 355.00 | 6.90 | 6.00 | 8.00 | 0.00 | - | 1 | 30 | 39.89% |
| CI240510P00357500 | 2024-05-07 11:31AM EDT | 357.50 | 9.79 | 8.40 | 11.40 | -2.55 | -20.66% | 2 | 4 | 67.29% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 10.50 | 13.00 | 0.00 | - | 12 | 0 | 56.35% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 13.70 | 15.80 | 0.00 | - | - | 1 | 72.17% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 25.40 | 28.70 | 0.00 | - | 1 | 1 | 121.34% |
© 2024 Yahoo. All rights reserved.