Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00360000 | 2024-05-03 1:12PM EDT | 2024-05-03 | 0.01 | 0.05 | 0.10 | -0.14 | -93.33% | 117 | 240 | 51.95% |
| CI240510C00360000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.17 | 0.10 | 0.30 | -0.28 | -62.22% | 6 | 225 | 23.66% |
| CI240517C00360000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.50 | -0.70 | -60.87% | 137 | 1,236 | 19.41% |
| CI240524C00360000 | 2024-04-17 9:42AM EDT | 2024-05-24 | 7.60 | 0.75 | 0.95 | 0.00 | - | - | 2 | 19.03% |
| CI240531C00360000 | 2024-05-02 2:45PM EDT | 2024-05-31 | 1.48 | 1.15 | 1.60 | -0.62 | -29.52% | 2 | 5 | 19.56% |
| CI240621C00360000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 3.10 | 2.85 | 3.10 | -1.40 | -31.11% | 60 | 587 | 19.18% |
| CI240719C00360000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 5.84 | 5.50 | 5.80 | -1.86 | -24.16% | 35 | 313 | 20.59% |
| CI240920C00360000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 13.00 | 12.10 | 12.70 | -9.20 | -41.44% | 11 | 43 | 24.17% |
| CI241018C00360000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 19.88 | 14.40 | 15.70 | 0.00 | - | 1 | 38 | 25.43% |
| CI241115C00360000 | 2024-05-01 1:06PM EDT | 2024-11-15 | 29.70 | 18.70 | 19.80 | 0.00 | - | 3 | 55 | 27.74% |
| CI250117C00360000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 33.42 | 23.20 | 24.30 | 0.00 | - | 1 | 273 | 28.11% |
| CI250620C00360000 | 2024-04-16 11:33AM EDT | 2025-06-20 | 43.00 | 33.80 | 36.50 | 0.00 | - | 40 | 31 | 30.72% |
| CI260116C00360000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.20 | 45.10 | 47.70 | 0.00 | - | 1 | 19 | 31.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00360000 | 2024-05-02 1:10PM EDT | 2024-05-03 | 13.02 | 18.30 | 21.70 | 0.00 | - | 87 | 11 | 80.03% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 2024-05-10 | 12.50 | 18.80 | 21.40 | 0.00 | - | 12 | 13 | 40.61% |
| CI240517P00360000 | 2024-05-02 12:21PM EDT | 2024-05-17 | 21.30 | 19.10 | 21.90 | +8.70 | +69.05% | 2 | 250 | 32.27% |
| CI240621P00360000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 16.24 | 21.10 | 22.70 | 0.00 | - | 16 | 144 | 19.81% |
| CI240719P00360000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 17.43 | 23.00 | 24.10 | 0.00 | - | 3 | 153 | 18.63% |
| CI240920P00360000 | 2024-05-02 12:04PM EDT | 2024-09-20 | 22.70 | 27.00 | 29.10 | 0.00 | - | 4 | 8 | 20.48% |
| CI241018P00360000 | 2024-05-01 1:14PM EDT | 2024-10-18 | 21.60 | 29.00 | 30.50 | 0.00 | - | 44 | 116 | 20.32% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 28.64 | 30.70 | 32.90 | 0.00 | - | 5 | 20 | 21.34% |
| CI250117P00360000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 30.10 | 33.80 | 35.50 | 0.00 | - | 5 | 91 | 20.92% |
| CI250620P00360000 | 2024-04-17 3:22PM EDT | 2025-06-20 | 40.30 | 40.60 | 43.00 | 0.00 | - | 1 | 47 | 21.84% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 46.20 | 46.40 | 48.90 | 0.00 | - | 47 | 53 | 21.13% |
© 2024 Yahoo. All rights reserved.