Cigna Corporation (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00330000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 17.99 | 16.80 | 19.70 | -7.77 | -30.16% | 1 | 1 | 98.29% |
| CI240517C00330000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 20.10 | 17.60 | 20.20 | 0.00 | - | 2 | 239 | 38.86% |
| CI240524C00330000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 31.05 | 18.90 | 20.80 | 0.00 | - | 2 | 2 | 31.63% |
| CI240531C00330000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 22.00 | 19.00 | 21.50 | 0.00 | - | 2 | 2 | 29.03% |
| CI240621C00330000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 17.00 | 20.40 | 22.40 | 0.00 | - | 22 | 160 | 23.27% |
| CI240719C00330000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 17.00 | 24.00 | 25.80 | 0.00 | - | 3 | 42 | 24.85% |
| CI240920C00330000 | 2024-05-09 12:38PM EDT | 2024-09-20 | 32.40 | 30.20 | 33.00 | 0.00 | - | 1 | 10 | 27.63% |
| CI241115C00330000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 42.20 | 36.80 | 39.50 | 0.00 | - | 1 | 44 | 30.16% |
| CI250117C00330000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 43.90 | 41.50 | 44.00 | 0.00 | - | 1 | 202 | 30.27% |
| CI250620C00330000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 54.25 | 52.50 | 56.90 | 0.00 | - | 1 | 3 | 33.15% |
| CI260116C00330000 | 2024-02-13 10:48AM EDT | 2026-01-16 | 62.27 | 70.00 | 74.50 | 0.00 | - | 14 | 17 | 37.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00330000 | 2024-05-09 12:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.70 | 0.00 | - | 19 | 110 | 68.65% |
| CI240517P00330000 | 2024-05-10 12:08PM EDT | 2024-05-17 | 0.40 | 0.15 | 0.40 | +0.24 | +150.00% | 2 | 1,534 | 25.03% |
| CI240524P00330000 | 2024-05-10 1:19PM EDT | 2024-05-24 | 0.37 | 0.25 | 0.50 | +0.05 | +15.63% | 57 | 119 | 19.29% |
| CI240531P00330000 | 2024-05-07 12:16PM EDT | 2024-05-31 | 1.25 | 0.50 | 0.70 | 0.00 | - | 10 | 33 | 17.38% |
| CI240607P00330000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 1.20 | 1.05 | 1.30 | -3.50 | -74.47% | 1 | 8 | 18.21% |
| CI240614P00330000 | 2024-05-09 12:24PM EDT | 2024-06-14 | 1.76 | 1.55 | 1.90 | 0.00 | - | 1 | 2 | 18.65% |
| CI240621P00330000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 2.32 | 2.10 | 2.35 | +0.22 | +10.48% | 3 | 859 | 18.50% |
| CI240628P00330000 | 2024-05-10 11:33AM EDT | 2024-06-28 | 2.73 | 1.55 | 3.40 | +0.17 | +6.64% | 8 | 10 | 20.03% |
| CI240719P00330000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 4.06 | 3.70 | 4.20 | +0.26 | +6.84% | 20 | 116 | 18.52% |
| CI240920P00330000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 8.55 | 8.50 | 9.60 | -0.48 | -5.32% | 2 | 263 | 21.07% |
| CI241018P00330000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 10.20 | 9.80 | 10.80 | -1.50 | -12.82% | 13 | 105 | 20.62% |
| CI241115P00330000 | 2024-03-21 2:13PM EDT | 2024-11-15 | 16.20 | 14.80 | 16.20 | 0.00 | - | 10 | 27 | 24.93% |
| CI250117P00330000 | 2024-05-06 12:31PM EDT | 2025-01-17 | 19.10 | 14.60 | 17.60 | 0.00 | - | 8 | 95 | 22.91% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 26.00 | 21.50 | 25.40 | 0.00 | - | 100 | 222 | 23.74% |
| CI260116P00330000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 31.40 | 27.80 | 31.50 | 0.00 | - | 1 | 14 | 22.85% |
© 2024 Yahoo. All rights reserved.