Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,149.49 +9.28 (+0.30%) Nikkei
26,759.99 -289.48 (-1.07%) Hang Seng
22,193.58 -225.39 (-1.01%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,353.46 -269.97 (-1.31%) CMC Crypto 200
441.26 -8.80 (-1.95%)
Cigna Corporation (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI220701C00170000 | 2022-05-19 2:47PM EDT | 170.00 | 88.00 | 72.10 | 77.00 | 0.00 | - | - | 0 | 0.00% |
| CI220701C00230000 | 2022-06-27 1:12PM EDT | 230.00 | 37.80 | 35.30 | 37.50 | +37.80 | - | - | 1 | 83.40% |
| CI220701C00237500 | 2022-06-21 3:04PM EDT | 237.50 | 18.08 | 28.00 | 31.50 | 0.00 | - | 50 | 2 | 97.75% |
| CI220701C00240000 | 2022-06-17 3:18PM EDT | 240.00 | 8.80 | 24.10 | 28.10 | 0.00 | - | 12 | 12 | 108.94% |
| CI220701C00242500 | 2022-06-17 1:53PM EDT | 242.50 | 7.10 | 22.80 | 25.20 | 0.00 | - | 7 | 6 | 62.11% |
| CI220701C00245000 | 2022-06-24 1:01PM EDT | 245.00 | 16.95 | 19.30 | 22.40 | 0.00 | - | 50 | 53 | 80.57% |
| CI220701C00247500 | 2022-06-27 2:41PM EDT | 247.50 | 20.61 | 18.60 | 19.70 | 0.00 | - | 1 | 57 | 55.96% |
| CI220701C00250000 | 2022-06-28 11:10AM EDT | 250.00 | 20.00 | 16.00 | 17.20 | +7.10 | +55.04% | 1 | 60 | 62.60% |
| CI220701C00252500 | 2022-06-27 2:41PM EDT | 252.50 | 15.81 | 13.60 | 14.70 | 0.00 | - | 1 | 68 | 55.57% |
| CI220701C00255000 | 2022-06-24 3:31PM EDT | 255.00 | 9.86 | 11.20 | 12.70 | 0.00 | - | 7 | 16 | 56.45% |
| CI220701C00257500 | 2022-06-24 3:02PM EDT | 257.50 | 7.40 | 9.30 | 10.20 | 0.00 | - | 13 | 58 | 48.46% |
| CI220701C00260000 | 2022-06-28 9:52AM EDT | 260.00 | 11.70 | 7.20 | 8.00 | +5.54 | +89.94% | 3 | 40 | 43.95% |
| CI220701C00262500 | 2022-06-28 2:33PM EDT | 262.50 | 4.93 | 5.50 | 6.20 | -3.07 | -38.38% | 25 | 42 | 42.68% |
| CI220701C00265000 | 2022-06-28 1:48PM EDT | 265.00 | 3.71 | 3.60 | 4.40 | -2.29 | -38.17% | 4 | 217 | 39.19% |
| CI220701C00267500 | 2022-06-28 11:46AM EDT | 267.50 | 3.60 | 2.25 | 2.95 | -0.40 | -10.00% | 2 | 17 | 36.87% |
| CI220701C00270000 | 2022-06-28 3:50PM EDT | 270.00 | 1.75 | 1.35 | 1.85 | -0.75 | -30.00% | 3 | 153 | 35.23% |
| CI220701C00272500 | 2022-06-28 3:57PM EDT | 272.50 | 0.91 | 0.75 | 1.15 | -0.62 | -40.52% | 5 | 38 | 35.01% |
| CI220701C00275000 | 2022-06-28 11:10AM EDT | 275.00 | 1.15 | 0.40 | 0.65 | +0.18 | +18.56% | 1 | 30 | 34.42% |
| CI220701C00277500 | 2022-06-24 3:22PM EDT | 277.50 | 0.35 | 0.20 | 0.50 | 0.00 | - | 11 | 7 | 37.60% |
| CI220701C00280000 | 2022-06-28 10:23AM EDT | 280.00 | 0.40 | 0.05 | 0.65 | +0.05 | +14.29% | 12 | 153 | 46.53% |
| CI220701C00282500 | 2022-06-28 9:59AM EDT | 282.50 | 0.25 | 0.05 | 0.85 | +0.25 | - | 1 | 0 | 56.40% |
| CI220701C00285000 | 2022-06-28 9:47AM EDT | 285.00 | 0.20 | 0.05 | 0.15 | +0.03 | +17.65% | 1 | 85 | 41.80% |
| CI220701C00290000 | 2022-06-28 9:47AM EDT | 290.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 3 | 9 | 61.72% |
| CI220701C00295000 | 2022-06-28 11:16AM EDT | 295.00 | 0.10 | 0.00 | 1.10 | +0.10 | - | 1 | 10 | 75.15% |
| CI220701C00300000 | 2022-06-28 9:35AM EDT | 300.00 | 0.10 | 0.00 | 1.50 | +0.10 | - | 1 | 5 | 90.53% |
| CI220701C00305000 | 2022-06-28 9:54AM EDT | 305.00 | 0.10 | 0.00 | 1.55 | +0.10 | - | 1 | 0 | 100.59% |
| CI220701C00310000 | 2022-06-22 11:36AM EDT | 310.00 | 0.12 | 0.00 | 1.55 | 0.00 | - | - | 4 | 109.57% |
| CI220701C00320000 | 2022-06-24 3:42PM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 71 | 71 | 110.25% |
| CI220701C00330000 | 2022-06-24 3:41PM EDT | 330.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 152.98% |
| CI220701C00340000 | 2022-06-21 2:48PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 20 | 98.44% |
| CI220701C00350000 | 2022-06-28 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 530 | 1,357 | 108.59% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI220701P00160000 | 2022-06-23 11:08AM EDT | 160.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 1 | 278.91% |
| CI220701P00170000 | 2022-06-27 10:57AM EDT | 170.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 45 | 316 | 197.66% |
| CI220701P00175000 | 2022-06-23 12:29PM EDT | 175.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 37 | 233.01% |
| CI220701P00180000 | 2022-06-23 1:37PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 120 | 154.69% |
| CI220701P00185000 | 2022-06-22 3:30PM EDT | 185.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | - | 1 | 205.86% |
| CI220701P00190000 | 2022-06-24 1:29PM EDT | 190.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 22 | 194.73% |
| CI220701P00195000 | 2022-06-24 1:28PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 177.93% |
| CI220701P00200000 | 2022-06-24 1:28PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 165.43% |
| CI220701P00205000 | 2022-05-23 10:20AM EDT | 205.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | - | 42 | 153.13% |
| CI220701P00210000 | 2022-06-27 9:47AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 105.86% |
| CI220701P00215000 | 2022-06-21 1:49PM EDT | 215.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 10 | 30 | 114.06% |
| CI220701P00220000 | 2022-06-21 1:49PM EDT | 220.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 10 | 30 | 103.32% |
| CI220701P00225000 | 2022-06-24 1:55PM EDT | 225.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 22 | 92.77% |
| CI220701P00227500 | 2022-06-17 3:35PM EDT | 227.50 | 1.47 | 0.00 | 0.90 | 0.00 | - | 2 | 0 | 103.52% |
| CI220701P00235000 | 2022-06-27 12:14PM EDT | 235.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 30 | 42 | 73.63% |
| CI220701P00237500 | 2022-06-23 2:08PM EDT | 237.50 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 61.13% |
| CI220701P00240000 | 2022-06-24 10:14AM EDT | 240.00 | 0.57 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 63.09% |
| CI220701P00242500 | 2022-06-28 1:13PM EDT | 242.50 | 0.15 | 0.05 | 0.45 | -0.13 | -46.43% | 4 | 21 | 60.25% |
| CI220701P00245000 | 2022-06-28 3:25PM EDT | 245.00 | 0.20 | 0.05 | 0.70 | -0.05 | -20.00% | 6 | 26 | 59.72% |
| CI220701P00247500 | 2022-06-27 1:28PM EDT | 247.50 | 0.31 | 0.20 | 0.30 | 0.00 | - | 3 | 57 | 51.32% |
| CI220701P00250000 | 2022-06-28 12:15PM EDT | 250.00 | 0.30 | 0.30 | 0.50 | -0.17 | -36.17% | 8 | 65 | 51.56% |
| CI220701P00252500 | 2022-06-28 10:35AM EDT | 252.50 | 0.32 | 0.40 | 0.75 | -0.25 | -43.86% | 1 | 27 | 50.93% |
| CI220701P00255000 | 2022-06-28 3:03PM EDT | 255.00 | 0.75 | 0.55 | 0.85 | +0.09 | +13.64% | 145 | 81 | 45.95% |
| CI220701P00257500 | 2022-06-28 1:09PM EDT | 257.50 | 0.93 | 0.85 | 1.15 | +0.03 | +3.33% | 22 | 115 | 43.51% |
| CI220701P00260000 | 2022-06-28 1:25PM EDT | 260.00 | 1.55 | 1.25 | 1.55 | +0.24 | +18.32% | 13 | 51 | 40.89% |
| CI220701P00262500 | 2022-06-28 3:57PM EDT | 262.50 | 1.92 | 1.75 | 2.20 | -0.17 | -8.13% | 5 | 106 | 39.40% |
| CI220701P00265000 | 2022-06-28 2:06PM EDT | 265.00 | 2.70 | 1.75 | 3.10 | -2.30 | -46.00% | 13 | 102 | 38.23% |
| CI220701P00267500 | 2022-06-28 10:35AM EDT | 267.50 | 2.29 | 3.60 | 4.10 | -0.91 | -28.44% | 1 | 54 | 35.40% |
| CI220701P00270000 | 2022-06-28 9:32AM EDT | 270.00 | 3.90 | 5.00 | 5.90 | -1.40 | -26.42% | 1 | 46 | 38.16% |
| CI220701P00272500 | 2022-06-28 9:32AM EDT | 272.50 | 5.30 | 6.80 | 8.00 | -1.20 | -18.46% | 1 | 13 | 42.21% |
| CI220701P00275000 | 2022-06-28 10:18AM EDT | 275.00 | 6.15 | 8.00 | 10.30 | +6.15 | - | 50 | 0 | 47.41% |
| CI220701P00277500 | 2022-06-28 12:15PM EDT | 277.50 | 10.50 | 9.20 | 12.40 | +10.50 | - | 1 | 22 | 48.58% |
| CI220701P00280000 | 2022-06-28 10:52AM EDT | 280.00 | 11.12 | 12.20 | 15.60 | +11.12 | - | 10 | 0 | 65.92% |
© 2022 Yahoo. All rights reserved.
