Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI231208C00280000 | 2023-12-01 3:12PM EST | 2023-12-08 | 1.30 | 0.90 | 1.30 | +0.55 | +73.33% | 86 | 218 | 32.84% |
| CI231215C00280000 | 2023-12-01 3:57PM EST | 2023-12-15 | 1.45 | 1.80 | 2.15 | +0.07 | +5.07% | 647 | 131 | 28.64% |
| CI231222C00280000 | 2023-11-30 11:55AM EST | 2023-12-22 | 3.44 | 2.05 | 3.10 | +0.94 | +37.60% | 1 | 34 | 27.86% |
| CI231229C00280000 | 2023-12-01 11:30AM EST | 2023-12-29 | 3.50 | 3.10 | 4.40 | +1.10 | +45.83% | 17 | 636 | 29.10% |
| CI240119C00280000 | 2023-12-01 3:35PM EST | 2024-01-19 | 5.90 | 5.30 | 5.90 | +1.87 | +46.40% | 492 | 2,273 | 26.15% |
| CI240315C00280000 | 2023-12-01 10:12AM EST | 2024-03-15 | 11.80 | 10.50 | 11.40 | +2.80 | +31.11% | 6 | 64 | 27.78% |
| CI240419C00280000 | 2023-12-01 11:31AM EST | 2024-04-19 | 14.00 | 12.80 | 13.90 | +3.90 | +38.61% | 4 | 40 | 27.88% |
| CI240517C00280000 | 2023-11-30 9:56AM EST | 2024-05-17 | 14.50 | 15.00 | 15.90 | 0.00 | - | 1 | 4 | 28.21% |
| CI240621C00280000 | 2023-12-01 1:46PM EST | 2024-06-21 | 17.80 | 17.10 | 18.80 | +3.20 | +21.92% | 3 | 34 | 29.31% |
| CI250117C00280000 | 2023-11-30 10:09AM EST | 2025-01-17 | 30.50 | 28.50 | 31.40 | +3.50 | +12.96% | 1 | 229 | 31.58% |
| CI260116C00280000 | 2023-11-30 10:21AM EST | 2026-01-16 | 37.33 | 40.20 | 44.00 | 0.00 | - | 1 | 3 | 31.11% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI231208P00280000 | 2023-12-01 10:41AM EST | 2023-12-08 | 11.60 | 12.40 | 13.30 | -6.90 | -37.30% | 9 | 41 | 41.94% |
| CI231215P00280000 | 2023-12-01 3:53PM EST | 2023-12-15 | 13.37 | 13.00 | 14.10 | -5.99 | -30.94% | 28 | 530 | 34.24% |
| CI231222P00280000 | 2023-11-29 12:53PM EST | 2023-12-22 | 12.63 | 12.50 | 14.70 | 0.00 | - | 2 | 76 | 30.65% |
| CI231229P00280000 | 2023-11-30 10:38AM EST | 2023-12-29 | 21.20 | 13.30 | 15.20 | 0.00 | - | 1 | 24 | 28.44% |
| CI240119P00280000 | 2023-12-01 12:18PM EST | 2024-01-19 | 14.95 | 15.10 | 16.50 | -4.15 | -21.73% | 36 | 1,453 | 25.12% |
| CI240315P00280000 | 2023-11-30 1:05PM EST | 2024-03-15 | 19.55 | 19.40 | 21.20 | -4.45 | -18.54% | 8 | 81 | 25.70% |
| CI240419P00280000 | 2023-12-01 2:33PM EST | 2024-04-19 | 20.10 | 19.30 | 21.70 | -5.40 | -21.18% | 104 | 141 | 23.03% |
| CI240517P00280000 | 2023-12-01 1:57PM EST | 2024-05-17 | 22.10 | 22.20 | 24.40 | -4.20 | -15.97% | 3 | 22 | 24.80% |
| CI240621P00280000 | 2023-12-01 1:43PM EST | 2024-06-21 | 23.40 | 22.20 | 24.50 | +0.20 | +0.86% | 2 | 85 | 22.69% |
| CI250117P00280000 | 2023-11-29 12:51PM EST | 2025-01-17 | 33.15 | 30.30 | 33.50 | +2.35 | +7.63% | 1 | 308 | 23.83% |
| CI260116P00280000 | 2023-11-20 1:04PM EST | 2026-01-16 | 32.10 | 37.70 | 41.00 | 0.00 | - | 2 | 2 | 22.18% |
© 2023 Yahoo. All rights reserved.