Singapore markets close in 6 hours 3 minutes

Cigna Corporation (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
266.21-1.67 (-0.62%)
At close: 04:00PM EDT
267.99 +1.78 (+0.67%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI220701C001700002022-05-19 2:47PM EDT170.0088.0072.1077.000.00--00.00%
CI220701C002300002022-06-27 1:12PM EDT230.0037.8035.3037.50+37.80--183.40%
CI220701C002375002022-06-21 3:04PM EDT237.5018.0828.0031.500.00-50297.75%
CI220701C002400002022-06-17 3:18PM EDT240.008.8024.1028.100.00-1212108.94%
CI220701C002425002022-06-17 1:53PM EDT242.507.1022.8025.200.00-7662.11%
CI220701C002450002022-06-24 1:01PM EDT245.0016.9519.3022.400.00-505380.57%
CI220701C002475002022-06-27 2:41PM EDT247.5020.6118.6019.700.00-15755.96%
CI220701C002500002022-06-28 11:10AM EDT250.0020.0016.0017.20+7.10+55.04%16062.60%
CI220701C002525002022-06-27 2:41PM EDT252.5015.8113.6014.700.00-16855.57%
CI220701C002550002022-06-24 3:31PM EDT255.009.8611.2012.700.00-71656.45%
CI220701C002575002022-06-24 3:02PM EDT257.507.409.3010.200.00-135848.46%
CI220701C002600002022-06-28 9:52AM EDT260.0011.707.208.00+5.54+89.94%34043.95%
CI220701C002625002022-06-28 2:33PM EDT262.504.935.506.20-3.07-38.38%254242.68%
CI220701C002650002022-06-28 1:48PM EDT265.003.713.604.40-2.29-38.17%421739.19%
CI220701C002675002022-06-28 11:46AM EDT267.503.602.252.95-0.40-10.00%21736.87%
CI220701C002700002022-06-28 3:50PM EDT270.001.751.351.85-0.75-30.00%315335.23%
CI220701C002725002022-06-28 3:57PM EDT272.500.910.751.15-0.62-40.52%53835.01%
CI220701C002750002022-06-28 11:10AM EDT275.001.150.400.65+0.18+18.56%13034.42%
CI220701C002775002022-06-24 3:22PM EDT277.500.350.200.500.00-11737.60%
CI220701C002800002022-06-28 10:23AM EDT280.000.400.050.65+0.05+14.29%1215346.53%
CI220701C002825002022-06-28 9:59AM EDT282.500.250.050.85+0.25-1056.40%
CI220701C002850002022-06-28 9:47AM EDT285.000.200.050.15+0.03+17.65%18541.80%
CI220701C002900002022-06-28 9:47AM EDT290.000.100.050.800.00-3961.72%
CI220701C002950002022-06-28 11:16AM EDT295.000.100.001.10+0.10-11075.15%
CI220701C003000002022-06-28 9:35AM EDT300.000.100.001.50+0.10-1590.53%
CI220701C003050002022-06-28 9:54AM EDT305.000.100.001.55+0.10-10100.59%
CI220701C003100002022-06-22 11:36AM EDT310.000.120.001.550.00--4109.57%
CI220701C003200002022-06-24 3:42PM EDT320.000.050.000.750.00-7171110.25%
CI220701C003300002022-06-24 3:41PM EDT330.000.030.002.150.00-1016152.98%
CI220701C003400002022-06-21 2:48PM EDT340.000.050.000.050.00-192098.44%
CI220701C003500002022-06-28 3:58PM EDT350.000.010.000.050.00-5301,357108.59%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI220701P001600002022-06-23 11:08AM EDT160.000.050.000.850.00--1278.91%
CI220701P001700002022-06-27 10:57AM EDT170.000.010.000.150.00-45316197.66%
CI220701P001750002022-06-23 12:29PM EDT175.000.050.000.800.00--37233.01%
CI220701P001800002022-06-23 1:37PM EDT180.000.050.000.050.00--120154.69%
CI220701P001850002022-06-22 3:30PM EDT185.000.170.000.800.00--1205.86%
CI220701P001900002022-06-24 1:29PM EDT190.000.050.000.850.00-422194.73%
CI220701P001950002022-06-24 1:28PM EDT195.000.050.000.750.00-28177.93%
CI220701P002000002022-06-24 1:28PM EDT200.000.050.000.750.00-23165.43%
CI220701P002050002022-05-23 10:20AM EDT205.001.040.000.750.00--42153.13%
CI220701P002100002022-06-27 9:47AM EDT210.000.050.000.100.00-67105.86%
CI220701P002150002022-06-21 1:49PM EDT215.000.310.000.350.00-1030114.06%
CI220701P002200002022-06-21 1:49PM EDT220.000.400.000.350.00-1030103.32%
CI220701P002250002022-06-24 1:55PM EDT225.000.100.000.350.00-202292.77%
CI220701P002275002022-06-17 3:35PM EDT227.501.470.000.900.00-20103.52%
CI220701P002350002022-06-27 12:14PM EDT235.000.100.000.400.00-304273.63%
CI220701P002375002022-06-23 2:08PM EDT237.500.630.000.200.00-1461.13%
CI220701P002400002022-06-24 10:14AM EDT240.000.570.000.400.00-11163.09%
CI220701P002425002022-06-28 1:13PM EDT242.500.150.050.45-0.13-46.43%42160.25%
CI220701P002450002022-06-28 3:25PM EDT245.000.200.050.70-0.05-20.00%62659.72%
CI220701P002475002022-06-27 1:28PM EDT247.500.310.200.300.00-35751.32%
CI220701P002500002022-06-28 12:15PM EDT250.000.300.300.50-0.17-36.17%86551.56%
CI220701P002525002022-06-28 10:35AM EDT252.500.320.400.75-0.25-43.86%12750.93%
CI220701P002550002022-06-28 3:03PM EDT255.000.750.550.85+0.09+13.64%1458145.95%
CI220701P002575002022-06-28 1:09PM EDT257.500.930.851.15+0.03+3.33%2211543.51%
CI220701P002600002022-06-28 1:25PM EDT260.001.551.251.55+0.24+18.32%135140.89%
CI220701P002625002022-06-28 3:57PM EDT262.501.921.752.20-0.17-8.13%510639.40%
CI220701P002650002022-06-28 2:06PM EDT265.002.701.753.10-2.30-46.00%1310238.23%
CI220701P002675002022-06-28 10:35AM EDT267.502.293.604.10-0.91-28.44%15435.40%
CI220701P002700002022-06-28 9:32AM EDT270.003.905.005.90-1.40-26.42%14638.16%
CI220701P002725002022-06-28 9:32AM EDT272.505.306.808.00-1.20-18.46%11342.21%
CI220701P002750002022-06-28 10:18AM EDT275.006.158.0010.30+6.15-50047.41%
CI220701P002775002022-06-28 12:15PM EDT277.5010.509.2012.40+10.50-12248.58%
CI220701P002800002022-06-28 10:52AM EDT280.0011.1212.2015.60+11.12-10065.92%