UK markets open in 5 hours 44 minutes
NIKKEI 225
37,782.74 -179.06 (-0.47%) HANG SENG
16,251.84 0.00 (0.00%) CRUDE OIL
82.60 -0.09 (-0.11%) GOLD FUTURES
2,384.80 -3.60 (-0.15%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,431.33 -1,769.27 (-3.46%)
Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240419C00320000 | 2024-04-16 3:14PM EDT | 2024-04-19 | 27.75 | 24.80 | 27.50 | -1.15 | -3.98% | 3 | 252 | 92.29% |
| CI240426C00320000 | 2024-04-04 1:49PM EDT | 2024-04-26 | 44.00 | 25.90 | 28.20 | 0.00 | - | 18 | 18 | 49.49% |
| CI240510C00320000 | 2024-04-12 10:36AM EDT | 2024-05-10 | 34.80 | 27.80 | 31.00 | 0.00 | - | 1 | 1 | 43.04% |
| CI240517C00320000 | 2024-04-17 11:56AM EDT | 2024-05-17 | 31.22 | 29.20 | 31.50 | -5.95 | -16.01% | 2 | 306 | 39.38% |
| CI240524C00320000 | 2024-04-12 12:23PM EDT | 2024-05-24 | 35.60 | 30.00 | 32.00 | 0.00 | - | 2 | 2 | 36.95% |
| CI240621C00320000 | 2024-04-16 10:51AM EDT | 2024-06-21 | 35.22 | 32.30 | 35.00 | 0.00 | - | 20 | 319 | 34.30% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 2024-07-19 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 56.48% |
| CI240920C00320000 | 2024-03-18 12:05PM EDT | 2024-09-20 | 49.83 | 40.90 | 43.10 | 0.00 | - | 1 | 12 | 32.49% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 2024-10-18 | 45.01 | 42.70 | 45.00 | 0.00 | - | 1 | 2 | 32.07% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 28.50% |
| CI250117C00320000 | 2024-04-10 10:20AM EDT | 2025-01-17 | 55.54 | 51.30 | 54.30 | -8.16 | -12.81% | 2 | 134 | 34.74% |
| CI250620C00320000 | 2024-03-07 2:22PM EDT | 2025-06-20 | 62.50 | 74.00 | 78.70 | 0.00 | - | 6 | 6 | 45.47% |
| CI260116C00320000 | 2024-03-22 3:56PM EDT | 2026-01-16 | 79.63 | 72.50 | 76.40 | 0.00 | - | 6 | 76 | 35.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240419P00320000 | 2024-04-15 3:27PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 600 | 57.13% |
| CI240426P00320000 | 2024-04-15 3:42PM EDT | 2024-04-26 | 0.43 | 0.20 | 0.70 | 0.00 | - | 5 | 6 | 35.86% |
| CI240503P00320000 | 2024-04-17 2:46PM EDT | 2024-05-03 | 1.25 | 1.55 | 2.10 | -0.10 | -7.41% | 100 | 121 | 37.00% |
| CI240510P00320000 | 2024-04-16 1:39PM EDT | 2024-05-10 | 2.07 | 1.85 | 2.20 | 0.00 | - | 1 | 3 | 31.35% |
| CI240517P00320000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 2.44 | 2.30 | 2.55 | +0.04 | +1.67% | 22 | 1,364 | 28.93% |
| CI240524P00320000 | 2024-04-15 12:25PM EDT | 2024-05-24 | 2.55 | 2.75 | 3.30 | 0.00 | - | 1 | 3 | 28.71% |
| CI240531P00320000 | 2024-04-12 12:13PM EDT | 2024-05-31 | 3.10 | 3.10 | 3.80 | 0.00 | - | 2 | 2 | 27.86% |
| CI240621P00320000 | 2024-04-15 11:14AM EDT | 2024-06-21 | 4.14 | 4.80 | 5.30 | 0.00 | - | 2 | 107 | 26.49% |
| CI240719P00320000 | 2024-04-11 2:12PM EDT | 2024-07-19 | 5.10 | 6.40 | 7.00 | 0.00 | - | 3 | 94 | 25.30% |
| CI240920P00320000 | 2024-04-16 10:10AM EDT | 2024-09-20 | 10.40 | 10.40 | 11.30 | +0.20 | +1.96% | 1 | 34 | 25.28% |
| CI241018P00320000 | 2024-03-15 10:22AM EDT | 2024-10-18 | 11.91 | 10.50 | 11.60 | 0.00 | - | 2 | 3 | 23.63% |
| CI241115P00320000 | 2024-04-02 10:30AM EDT | 2024-11-15 | 11.32 | 13.50 | 15.10 | 0.00 | - | 2 | 118 | 25.83% |
| CI250117P00320000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 16.60 | 16.20 | 18.20 | -0.10 | -0.60% | 3 | 208 | 25.58% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 23.60 | 25.10 | 0.00 | - | 40 | 50 | 25.57% |
| CI260116P00320000 | 2024-04-17 12:56PM EDT | 2026-01-16 | 29.16 | 28.80 | 32.30 | +1.26 | +4.52% | 3 | 40 | 25.24% |
© 2024 Yahoo. All rights reserved.