U.S. Markets open in 2 hrs 37 mins

Cigna Corporation (CI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
224.58+3.95 (+1.79%)
At close: 4:00PM EST

224.00 -0.58 (-0.26%)
Pre-Market: 4:21AM EST

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI210416C000800002020-11-03 10:08AM EST80.00104.050.000.000.00--00.00%
CI210416C000850002020-11-03 10:16AM EST85.0099.200.000.000.00--00.00%
CI210416C000900002020-11-02 2:08PM EST90.0084.450.000.000.00--00.00%
CI210416C001050002020-11-04 12:24PM EST105.00107.200.000.000.00--00.00%
CI210416C001100002020-11-04 11:46AM EST110.00105.600.000.000.00-100.00%
CI210416C001300002020-10-29 10:53AM EST130.0037.890.000.000.00-200.00%
CI210416C001400002020-11-05 10:42AM EST140.0072.500.000.000.00-400.00%
CI210416C001450002020-11-06 3:08PM EST145.0077.250.000.000.00-100.00%
CI210416C001500002020-11-06 11:34AM EST150.0059.500.000.000.00-400.00%
CI210416C001550002020-11-06 11:30AM EST155.0054.850.000.000.00-500.00%
CI210416C001600002020-11-05 10:28AM EST160.0060.000.000.000.00-300.00%
CI210416C001650002020-11-10 10:45AM EST165.0050.750.000.000.00-200.00%
CI210416C001700002020-11-10 1:08PM EST170.0053.000.000.000.00-500.00%
CI210416C001750002020-11-05 10:34AM EST175.0048.450.000.000.00-400.00%
CI210416C001800002020-11-05 12:54PM EST180.0041.000.000.000.00-1700.00%
CI210416C001850002020-11-06 11:14AM EST185.0038.170.000.000.00-400.00%
CI210416C001900002020-11-06 10:19AM EST190.0032.460.000.000.00-100.00%
CI210416C001950002020-11-06 1:25PM EST195.0023.950.000.000.00-300.00%
CI210416C002000002020-11-06 3:54PM EST200.0025.980.000.000.00-300.00%
CI210416C002100002020-11-09 1:10PM EST210.0022.950.000.000.00-900.00%
CI210416C002200002020-11-10 3:44PM EST220.0019.450.000.000.00-500.00%
CI210416C002300002020-11-10 1:52PM EST230.0014.150.000.000.00-18001.56%
CI210416C002400002020-11-10 2:39PM EST240.0011.700.000.000.00-203.13%
CI210416C002500002020-11-06 1:46PM EST250.004.500.000.000.00-306.25%
CI210416C002600002020-11-10 2:39PM EST260.006.650.000.000.00-1012.50%
CI210416C002700002020-11-06 3:53PM EST270.003.200.000.000.00-1012.50%
CI210416C002900002020-11-06 10:00AM EST290.001.950.000.000.00-1012.50%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI210416P000850002020-11-06 12:24PM EST85.000.350.000.000.00-1050.00%
CI210416P000900002020-09-09 2:11PM EST90.000.840.261.250.00--1140.72%
CI210416P000950002020-11-10 11:32AM EST95.000.590.000.000.00-1050.00%
CI210416P001000002020-10-29 11:44AM EST100.001.450.000.000.00-1050.00%
CI210416P001050002020-10-05 9:46AM EST105.001.580.061.340.00-15117.48%
CI210416P001100002020-09-24 11:56AM EST110.002.890.691.600.00-1630121.48%
CI210416P001150002020-11-03 2:42PM EST115.001.930.000.000.00-2050.00%
CI210416P001200002020-11-04 10:23AM EST120.000.860.000.000.00-5050.00%
CI210416P001250002020-11-09 3:35PM EST125.001.100.000.000.00-1025.00%
CI210416P001300002020-11-06 3:12PM EST130.001.600.000.000.00-2025.00%
CI210416P001350002020-11-06 12:17PM EST135.001.930.000.000.00-6025.00%
CI210416P001400002020-11-09 11:15AM EST140.002.230.000.000.00-1025.00%
CI210416P001450002020-11-04 1:37PM EST145.002.840.000.000.00-10025.00%
CI210416P001500002020-11-09 12:20PM EST150.002.350.000.000.00-133025.00%
CI210416P001550002020-11-04 11:20AM EST155.003.100.000.000.00-1025.00%
CI210416P001600002020-11-09 3:05PM EST160.002.900.000.000.00-1025.00%
CI210416P001650002020-11-10 1:49PM EST165.003.370.000.000.00-2025.00%
CI210416P001700002020-11-04 9:32AM EST170.005.180.000.000.00-10012.50%
CI210416P001750002020-11-04 12:12PM EST175.007.370.000.000.00-16012.50%
CI210416P001800002020-11-06 1:42PM EST180.008.510.000.000.00-1012.50%
CI210416P001850002020-10-27 10:32AM EST185.0019.800.000.000.00-1012.50%
CI210416P001900002020-11-10 1:27PM EST190.008.300.000.000.00-410012.50%
CI210416P001950002020-11-10 11:27AM EST195.0010.650.000.000.00-6006.25%
CI210416P002000002020-11-10 1:19PM EST200.0011.250.000.000.00-34006.25%
CI210416P002100002020-11-10 1:52PM EST210.0015.850.000.000.00-18003.13%
CI210416P002200002020-11-10 3:44PM EST220.0019.640.000.000.00-801.56%
CI210416P002300002020-11-06 10:15AM EST230.0034.150.000.000.00-500.00%
CI210416P002500002020-09-10 1:42PM EST250.0079.9073.7075.850.00--1192.04%
CI210416P002700002020-11-10 1:55PM EST270.0054.400.000.000.00-300.00%