Singapore markets close in 6 hours 20 minutes

Cigna Corporation (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.62+0.82 (+0.30%)
At close: 04:00PM EDT
277.62 0.00 (0.00%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI220930C002400002022-09-15 12:15PM EDT240.0049.4037.0038.900.00--190.92%
CI220930C002600002022-09-26 10:15AM EDT260.0015.3517.2019.400.00-1457.13%
CI220930C002675002022-09-20 9:51AM EDT267.5019.4010.8011.600.00--250.64%
CI220930C002700002022-09-27 3:42PM EDT270.008.848.709.30-0.07-0.79%921245.46%
CI220930C002725002022-09-27 1:06PM EDT272.506.406.707.20+1.00+18.52%111241.68%
CI220930C002750002022-09-27 3:57PM EDT275.005.305.005.40-0.16-2.93%393339.55%
CI220930C002775002022-09-27 2:37PM EDT277.503.763.503.90-0.38-9.18%133238.26%
CI220930C002800002022-09-27 3:51PM EDT280.002.652.352.80-0.20-7.02%856038.43%
CI220930C002825002022-09-27 11:36AM EDT282.501.501.451.75-0.20-11.76%697536.40%
CI220930C002850002022-09-27 2:50PM EDT285.000.950.851.05-0.05-5.00%4123435.38%
CI220930C002875002022-09-27 3:24PM EDT287.500.590.500.65+0.01+1.72%709935.67%
CI220930C002900002022-09-27 2:38PM EDT290.000.380.250.45-0.10-20.83%718437.40%
CI220930C002925002022-09-27 11:56AM EDT292.500.250.150.30+0.05+25.00%452738.67%
CI220930C002950002022-09-27 2:38PM EDT295.000.200.100.30+0.03+17.65%39841843.46%
CI220930C002975002022-09-27 1:38PM EDT297.500.150.050.25+0.02+15.38%53746.29%
CI220930C003000002022-09-26 10:31AM EDT300.000.130.050.25-0.11-45.83%216350.68%
CI220930C003025002022-09-26 1:44PM EDT302.500.130.000.250.00-17354.98%
CI220930C003050002022-09-23 12:42PM EDT305.000.150.000.200.00-819650.68%
CI220930C003100002022-09-26 10:03AM EDT310.000.050.000.800.00-81873.58%
CI220930C003150002022-09-26 9:50AM EDT315.000.050.000.450.00-1373.73%
CI220930C003200002022-09-23 1:35PM EDT320.000.050.000.300.00-1976.17%
CI220930C003250002022-09-23 1:35PM EDT325.000.050.000.000.00-1250.00%
CI220930C003300002022-09-23 1:35PM EDT330.000.050.000.800.00-12105.27%
CI220930C003350002022-09-23 1:35PM EDT335.000.050.000.800.00-11112.60%
CI220930C003400002022-09-23 1:36PM EDT340.000.050.000.450.00-2222108.98%
CI220930C003600002022-09-23 10:13AM EDT360.000.050.000.000.00-1150.00%
CI220930C003650002022-09-27 9:45AM EDT365.000.010.000.30-0.04-80.00%50549132.62%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI220930P002050002022-09-09 1:37PM EDT205.000.050.000.350.00-12153.91%
CI220930P002100002022-08-24 12:14PM EDT210.000.250.000.000.00-103050.00%
CI220930P002150002022-08-24 12:14PM EDT215.000.300.000.000.00-21450.00%
CI220930P002200002022-09-13 3:49PM EDT220.000.100.000.800.00-11139.26%
CI220930P002400002022-09-22 12:42PM EDT240.000.050.000.000.00--8525.00%
CI220930P002500002022-09-26 12:25PM EDT250.000.250.000.000.00-50050025.00%
CI220930P002550002022-09-26 12:17PM EDT255.000.250.000.350.00-411651.86%
CI220930P002600002022-09-27 2:24PM EDT260.000.300.200.40-0.36-54.55%73049.90%
CI220930P002650002022-09-26 3:45PM EDT265.000.750.500.650.00-143143.99%
CI220930P002675002022-09-27 3:23PM EDT267.500.860.750.95-0.64-42.67%67042.73%
CI220930P002700002022-09-27 11:56AM EDT270.001.291.101.40-0.61-32.11%524841.82%
CI220930P002725002022-09-27 11:56AM EDT272.501.821.602.00-0.76-29.46%517640.77%
CI220930P002750002022-09-27 2:16PM EDT275.002.352.302.60-0.65-21.67%2014637.70%
CI220930P002775002022-09-27 2:42PM EDT277.503.203.203.60-1.12-25.93%5514436.45%
CI220930P002800002022-09-27 3:58PM EDT280.004.804.505.00-0.87-15.34%448936.57%
CI220930P002825002022-09-27 3:39PM EDT282.506.706.106.70-0.45-6.29%927537.21%
CI220930P002850002022-09-27 2:49PM EDT285.007.308.008.50-2.60-26.26%1210036.33%
CI220930P002875002022-09-27 3:54PM EDT287.5010.1010.0010.60-0.30-2.88%310036.87%
CI220930P002900002022-09-27 3:51PM EDT290.0012.7512.2013.00-0.67-4.99%612040.92%
CI220930P002925002022-09-27 1:09PM EDT292.5015.7414.5016.70-1.16-6.86%38066.28%
CI220930P002950002022-09-26 9:46AM EDT295.0017.9517.1018.100.00-18953.96%
CI220930P002975002022-09-23 3:01PM EDT297.5020.7019.3022.30-2.60-11.16%1663.38%
CI220930P003000002022-09-19 12:31PM EDT300.0013.2021.5023.100.00--664.36%
CI220930P003050002022-09-15 1:48PM EDT305.0015.3026.5029.600.00--272.90%