UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,320.90 -10.30 (-0.44%) DOW
38,890.80 +38.53 (+0.10%) Bitcoin GBP
50,470.05 +157.73 (+0.31%)
Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00350000 | 2024-05-07 3:21PM EDT | 2024-05-10 | 0.50 | 0.40 | 0.60 | -0.05 | -9.09% | 81 | 79 | 13.79% |
| CI240517C00350000 | 2024-05-07 2:49PM EDT | 2024-05-17 | 2.15 | 2.05 | 2.20 | +0.40 | +22.86% | 10 | 1,017 | 16.14% |
| CI240524C00350000 | 2024-05-06 9:48AM EDT | 2024-05-24 | 2.98 | 3.40 | 3.80 | 0.00 | - | 1 | 6 | 18.13% |
| CI240531C00350000 | 2024-05-06 9:38AM EDT | 2024-05-31 | 4.10 | 4.30 | 4.80 | 0.00 | - | 2 | 96 | 18.23% |
| CI240607C00350000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 4.80 | 5.00 | 5.80 | +0.10 | +2.13% | 1 | 3 | 18.61% |
| CI240614C00350000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 5.40 | 6.10 | 6.70 | 0.00 | - | 12 | 6 | 18.89% |
| CI240621C00350000 | 2024-05-07 2:16PM EDT | 2024-06-21 | 7.20 | 6.90 | 7.20 | +0.70 | +10.77% | 103 | 1,116 | 18.42% |
| CI240719C00350000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 10.20 | 10.50 | 11.00 | +0.30 | +3.03% | 32 | 237 | 20.67% |
| CI240920C00350000 | 2024-05-07 12:28PM EDT | 2024-09-20 | 18.10 | 17.90 | 18.90 | -1.12 | -5.83% | 6 | 81 | 24.54% |
| CI241018C00350000 | 2024-05-06 10:22AM EDT | 2024-10-18 | 19.38 | 20.70 | 21.30 | 0.00 | - | 4 | 418 | 24.95% |
| CI241115C00350000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 23.80 | 24.60 | 26.50 | 0.00 | - | 76 | 136 | 28.25% |
| CI250117C00350000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 30.30 | 29.30 | 31.10 | +1.00 | +3.41% | 17 | 292 | 28.51% |
| CI250620C00350000 | 2024-05-07 10:58AM EDT | 2025-06-20 | 41.10 | 40.50 | 43.40 | +1.30 | +3.27% | 2 | 26 | 30.98% |
| CI260116C00350000 | 2024-04-30 10:46AM EDT | 2026-01-16 | 53.40 | 51.90 | 54.40 | -10.30 | -16.17% | 1 | 24 | 31.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00350000 | 2024-05-07 2:24PM EDT | 2024-05-10 | 4.60 | 3.80 | 4.90 | -4.09 | -47.07% | 3 | 51 | 16.16% |
| CI240517P00350000 | 2024-05-07 12:09PM EDT | 2024-05-17 | 6.50 | 5.30 | 5.60 | -3.55 | -35.32% | 3 | 748 | 13.20% |
| CI240524P00350000 | 2024-05-02 1:07PM EDT | 2024-05-24 | 7.40 | 6.30 | 6.80 | 0.00 | - | 3 | 11 | 14.58% |
| CI240531P00350000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 12.00 | 6.90 | 7.30 | 0.00 | - | 2 | 1 | 13.83% |
| CI240621P00350000 | 2024-05-07 11:30AM EDT | 2024-06-21 | 10.70 | 10.00 | 10.50 | -2.30 | -17.69% | 4 | 421 | 16.90% |
| CI240719P00350000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 13.10 | 12.00 | 12.60 | -1.30 | -9.03% | 7 | 333 | 16.74% |
| CI240920P00350000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 20.00 | 17.70 | 18.50 | 0.00 | - | 119 | 770 | 19.30% |
| CI241018P00350000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 19.80 | 19.00 | 20.00 | +1.80 | +10.00% | 10 | 72 | 19.21% |
| CI241115P00350000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 26.39 | 21.80 | 23.50 | 0.00 | - | 1 | 69 | 21.25% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 25.40 | 24.60 | 26.40 | 0.00 | - | 5 | 97 | 20.96% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 32.70 | 31.20 | 33.60 | -2.70 | -7.63% | 1 | 27 | 21.50% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 37.90 | 37.60 | 39.80 | 0.00 | - | 1 | 3 | 20.95% |
© 2024 Yahoo. All rights reserved.