Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,133.23 -32.27 (-1.02%) Nikkei
25,955.13 -616.74 (-2.32%) Hang Seng
17,367.30 -493.01 (-2.76%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,585.13 -1,169.37 (-5.92%) CMC Crypto 200
425.63 -33.51 (-7.30%)
Cigna Corporation (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI220930C00240000 | 2022-09-15 12:15PM EDT | 240.00 | 49.40 | 37.00 | 38.90 | 0.00 | - | - | 1 | 90.92% |
| CI220930C00260000 | 2022-09-26 10:15AM EDT | 260.00 | 15.35 | 17.20 | 19.40 | 0.00 | - | 1 | 4 | 57.13% |
| CI220930C00267500 | 2022-09-20 9:51AM EDT | 267.50 | 19.40 | 10.80 | 11.60 | 0.00 | - | - | 2 | 50.64% |
| CI220930C00270000 | 2022-09-27 3:42PM EDT | 270.00 | 8.84 | 8.70 | 9.30 | -0.07 | -0.79% | 92 | 12 | 45.46% |
| CI220930C00272500 | 2022-09-27 1:06PM EDT | 272.50 | 6.40 | 6.70 | 7.20 | +1.00 | +18.52% | 11 | 12 | 41.68% |
| CI220930C00275000 | 2022-09-27 3:57PM EDT | 275.00 | 5.30 | 5.00 | 5.40 | -0.16 | -2.93% | 39 | 33 | 39.55% |
| CI220930C00277500 | 2022-09-27 2:37PM EDT | 277.50 | 3.76 | 3.50 | 3.90 | -0.38 | -9.18% | 13 | 32 | 38.26% |
| CI220930C00280000 | 2022-09-27 3:51PM EDT | 280.00 | 2.65 | 2.35 | 2.80 | -0.20 | -7.02% | 85 | 60 | 38.43% |
| CI220930C00282500 | 2022-09-27 11:36AM EDT | 282.50 | 1.50 | 1.45 | 1.75 | -0.20 | -11.76% | 69 | 75 | 36.40% |
| CI220930C00285000 | 2022-09-27 2:50PM EDT | 285.00 | 0.95 | 0.85 | 1.05 | -0.05 | -5.00% | 41 | 234 | 35.38% |
| CI220930C00287500 | 2022-09-27 3:24PM EDT | 287.50 | 0.59 | 0.50 | 0.65 | +0.01 | +1.72% | 70 | 99 | 35.67% |
| CI220930C00290000 | 2022-09-27 2:38PM EDT | 290.00 | 0.38 | 0.25 | 0.45 | -0.10 | -20.83% | 7 | 184 | 37.40% |
| CI220930C00292500 | 2022-09-27 11:56AM EDT | 292.50 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 45 | 27 | 38.67% |
| CI220930C00295000 | 2022-09-27 2:38PM EDT | 295.00 | 0.20 | 0.10 | 0.30 | +0.03 | +17.65% | 398 | 418 | 43.46% |
| CI220930C00297500 | 2022-09-27 1:38PM EDT | 297.50 | 0.15 | 0.05 | 0.25 | +0.02 | +15.38% | 5 | 37 | 46.29% |
| CI220930C00300000 | 2022-09-26 10:31AM EDT | 300.00 | 0.13 | 0.05 | 0.25 | -0.11 | -45.83% | 2 | 163 | 50.68% |
| CI220930C00302500 | 2022-09-26 1:44PM EDT | 302.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 73 | 54.98% |
| CI220930C00305000 | 2022-09-23 12:42PM EDT | 305.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 196 | 50.68% |
| CI220930C00310000 | 2022-09-26 10:03AM EDT | 310.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 8 | 18 | 73.58% |
| CI220930C00315000 | 2022-09-26 9:50AM EDT | 315.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 73.73% |
| CI220930C00320000 | 2022-09-23 1:35PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 76.17% |
| CI220930C00325000 | 2022-09-23 1:35PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CI220930C00330000 | 2022-09-23 1:35PM EDT | 330.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 105.27% |
| CI220930C00335000 | 2022-09-23 1:35PM EDT | 335.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 112.60% |
| CI220930C00340000 | 2022-09-23 1:36PM EDT | 340.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 22 | 22 | 108.98% |
| CI220930C00360000 | 2022-09-23 10:13AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CI220930C00365000 | 2022-09-27 9:45AM EDT | 365.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 50 | 549 | 132.62% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI220930P00205000 | 2022-09-09 1:37PM EDT | 205.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 153.91% |
| CI220930P00210000 | 2022-08-24 12:14PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| CI220930P00215000 | 2022-08-24 12:14PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CI220930P00220000 | 2022-09-13 3:49PM EDT | 220.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 139.26% |
| CI220930P00240000 | 2022-09-22 12:42PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 85 | 25.00% |
| CI220930P00250000 | 2022-09-26 12:25PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 25.00% |
| CI220930P00255000 | 2022-09-26 12:17PM EDT | 255.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 41 | 16 | 51.86% |
| CI220930P00260000 | 2022-09-27 2:24PM EDT | 260.00 | 0.30 | 0.20 | 0.40 | -0.36 | -54.55% | 7 | 30 | 49.90% |
| CI220930P00265000 | 2022-09-26 3:45PM EDT | 265.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 14 | 31 | 43.99% |
| CI220930P00267500 | 2022-09-27 3:23PM EDT | 267.50 | 0.86 | 0.75 | 0.95 | -0.64 | -42.67% | 6 | 70 | 42.73% |
| CI220930P00270000 | 2022-09-27 11:56AM EDT | 270.00 | 1.29 | 1.10 | 1.40 | -0.61 | -32.11% | 5 | 248 | 41.82% |
| CI220930P00272500 | 2022-09-27 11:56AM EDT | 272.50 | 1.82 | 1.60 | 2.00 | -0.76 | -29.46% | 5 | 176 | 40.77% |
| CI220930P00275000 | 2022-09-27 2:16PM EDT | 275.00 | 2.35 | 2.30 | 2.60 | -0.65 | -21.67% | 20 | 146 | 37.70% |
| CI220930P00277500 | 2022-09-27 2:42PM EDT | 277.50 | 3.20 | 3.20 | 3.60 | -1.12 | -25.93% | 55 | 144 | 36.45% |
| CI220930P00280000 | 2022-09-27 3:58PM EDT | 280.00 | 4.80 | 4.50 | 5.00 | -0.87 | -15.34% | 44 | 89 | 36.57% |
| CI220930P00282500 | 2022-09-27 3:39PM EDT | 282.50 | 6.70 | 6.10 | 6.70 | -0.45 | -6.29% | 9 | 275 | 37.21% |
| CI220930P00285000 | 2022-09-27 2:49PM EDT | 285.00 | 7.30 | 8.00 | 8.50 | -2.60 | -26.26% | 12 | 100 | 36.33% |
| CI220930P00287500 | 2022-09-27 3:54PM EDT | 287.50 | 10.10 | 10.00 | 10.60 | -0.30 | -2.88% | 3 | 100 | 36.87% |
| CI220930P00290000 | 2022-09-27 3:51PM EDT | 290.00 | 12.75 | 12.20 | 13.00 | -0.67 | -4.99% | 6 | 120 | 40.92% |
| CI220930P00292500 | 2022-09-27 1:09PM EDT | 292.50 | 15.74 | 14.50 | 16.70 | -1.16 | -6.86% | 3 | 80 | 66.28% |
| CI220930P00295000 | 2022-09-26 9:46AM EDT | 295.00 | 17.95 | 17.10 | 18.10 | 0.00 | - | 1 | 89 | 53.96% |
| CI220930P00297500 | 2022-09-23 3:01PM EDT | 297.50 | 20.70 | 19.30 | 22.30 | -2.60 | -11.16% | 1 | 6 | 63.38% |
| CI220930P00300000 | 2022-09-19 12:31PM EDT | 300.00 | 13.20 | 21.50 | 23.10 | 0.00 | - | - | 6 | 64.36% |
| CI220930P00305000 | 2022-09-15 1:48PM EDT | 305.00 | 15.30 | 26.50 | 29.60 | 0.00 | - | - | 2 | 72.90% |
© 2022 Yahoo. All rights reserved.
