CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI190726C001150002019-07-22 12:10AM EDT115.0062.7053.5058.000.00---174.61%
CI190726C001400002019-06-19 3:39PM EDT140.0021.1533.2534.550.00--5207.32%
CI190726C001440002019-06-17 12:01AM EDT144.0015.4534.8535.950.00--0294.70%
CI190726C001525002019-06-28 1:55PM EDT152.508.6517.1519.700.00--269.63%
CI190726C001550002019-07-12 1:41PM EDT155.0024.3514.8516.850.00-112458.01%
CI190726C001575002019-07-10 9:59AM EDT157.505.4012.8514.050.00-1212654.39%
CI190726C001600002019-07-19 10:10AM EDT160.0014.9510.2511.400.00-126359.03%
CI190726C001625002019-07-22 1:47PM EDT162.509.258.108.65-8.70-48.47%1115043.16%
CI190726C001650002019-07-22 3:59PM EDT165.006.306.006.30-4.62-42.31%1433136.82%
CI190726C001675002019-07-22 3:59PM EDT167.504.203.904.20-9.08-68.37%169432.86%
CI190726C001700002019-07-22 3:42PM EDT170.002.822.302.45-2.43-46.29%417629.96%
CI190726C001725002019-07-22 3:52PM EDT172.501.401.161.30-2.00-58.82%1056229.47%
CI190726C001750002019-07-22 3:59PM EDT175.000.690.540.67-1.13-62.09%1886330.52%
CI190726C001775002019-07-22 3:59PM EDT177.500.380.290.37-0.66-63.46%695232.81%
CI190726C001800002019-07-22 3:59PM EDT180.000.250.180.24-0.32-56.14%2617336.33%
CI190726C001825002019-07-22 9:44AM EDT182.500.260.120.19-0.08-23.53%71,54641.02%
CI190726C001850002019-07-22 9:44AM EDT185.000.200.050.15-0.07-25.93%521945.22%
CI190726C001875002019-07-22 3:00PM EDT187.500.110.010.11-0.09-45.00%424148.44%
CI190726C001900002019-07-22 11:25AM EDT190.000.110.000.09-0.03-21.43%410052.15%
CI190726C001925002019-07-22 12:10AM EDT192.500.11-0.080.00--756.25%
CI190726C001950002019-07-18 2:44PM EDT195.000.110.120.070.00-2510262.89%
CI190726C002050002019-07-22 12:10AM EDT205.000.03-0.060.00---77.34%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI190726P001300002019-07-22 11:25AM EDT130.000.010.010.06-0.03-75.00%40104.69%
CI190726P001350002019-06-26 12:54PM EDT135.000.400.000.040.00--085.94%
CI190726P001380002019-07-08 12:54PM EDT138.000.100.000.050.00-4080.47%
CI190726P001390002019-07-08 12:54PM EDT139.000.120.000.050.00-41078.13%
CI190726P001400002019-07-09 11:51AM EDT140.000.180.000.050.00-2075.78%
CI190726P001410002019-07-11 10:55AM EDT141.000.110.000.050.00-7073.44%
CI190726P001420002019-07-08 10:46AM EDT142.000.190.000.050.00-4071.09%
CI190726P001430002019-06-26 12:07PM EDT143.000.940.000.060.00--069.92%
CI190726P001440002019-07-15 12:20PM EDT144.000.040.000.050.00-1066.02%
CI190726P001450002019-07-10 10:07AM EDT145.000.270.000.050.00-16063.67%
CI190726P001460002019-06-28 12:22PM EDT146.001.130.000.080.00-2064.84%
CI190726P001470002019-07-02 10:29AM EDT147.000.530.000.060.00-10060.16%
CI190726P001480002019-07-11 10:55AM EDT148.000.210.000.090.00-1060.94%
CI190726P001490002019-07-15 12:20PM EDT149.000.070.000.070.00-1056.25%
CI190726P001500002019-07-16 9:58AM EDT150.000.050.000.070.00-1053.91%
CI190726P001525002019-07-16 3:30PM EDT152.500.030.000.090.00-1054.88%
CI190726P001550002019-07-16 12:47PM EDT155.000.050.000.090.00-144148.24%
CI190726P001575002019-07-22 2:49PM EDT157.500.060.000.11-0.02-25.00%5042.87%
CI190726P001600002019-07-22 1:00PM EDT160.000.060.060.090.00-15034.47%
CI190726P001625002019-07-22 2:49PM EDT162.500.150.160.30-0.01-6.25%27036.33%
CI190726P001650002019-07-22 3:55PM EDT165.000.300.330.44+0.04+15.38%70031.30%
CI190726P001675002019-07-22 3:59PM EDT167.500.810.740.84+0.44+118.92%922228.71%
CI190726P001700002019-07-22 3:59PM EDT170.001.571.571.68+0.80+103.90%104027.69%
CI190726P001725002019-07-22 3:57PM EDT172.502.802.903.05+1.14+68.67%33027.39%
CI190726P001750002019-07-22 3:59PM EDT175.004.704.755.00+1.95+70.91%35029.40%
CI190726P001775002019-07-22 10:03AM EDT177.506.136.957.25+2.08+51.36%1814732.57%
CI190726P001800002019-07-22 12:37PM EDT180.008.409.209.70+2.80+50.00%10038.77%
CI190726P001825002019-07-18 11:00AM EDT182.505.4010.6512.850.00-20063.67%
CI190726P001850002019-07-16 12:34PM EDT185.005.6013.2515.300.00-114770.65%
CI190726P001875002019-07-19 9:47AM EDT187.5011.8015.5017.800.00-1078.37%
CI190726P001900002019-07-22 12:10AM EDT190.008.8018.2520.050.00--1278.52%