CI - Cigna Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI200124C001725002019-12-16 12:13AM EST172.5018.5737.7039.500.00--00.00%
CI200124C001750002019-12-16 10:53AM EST175.0020.4035.1537.000.00-1000.00%
CI200124C001775002020-01-16 12:59PM EST177.5031.6332.7037.150.00-616135.89%
CI200124C001825002019-12-16 11:40AM EST182.5015.8027.8529.250.00-200.00%
CI200124C001850002019-12-30 11:12AM EST185.0019.7025.1029.400.00-12105.76%
CI200124C001875002020-01-17 2:54PM EST187.5024.7722.7027.25+6.47+35.36%13106.93%
CI200124C001900002020-01-13 3:08PM EST190.0013.5020.7024.200.00-11285.45%
CI200124C001925002019-12-18 10:08AM EST192.509.9817.7022.050.00-12586.62%
CI200124C001950002020-01-14 3:54PM EST195.0010.9015.3019.200.00-13770.85%
CI200124C001975002020-01-15 3:42PM EST197.5011.4513.0514.800.00-10310.00%
CI200124C002000002020-01-17 9:32AM EST200.0011.4010.6012.550.00-1170.00%
CI200124C002025002020-01-17 11:11AM EST202.508.908.859.950.00-21270.00%
CI200124C002050002020-01-17 2:54PM EST205.007.677.707.600.00-52900.00%
CI200124C002075002020-01-17 2:50PM EST207.505.465.455.400.00-412910.00%
CI200124C002100002020-01-17 1:48PM EST210.003.312.603.300.00-791010.00%
CI200124C002125002020-01-17 3:33PM EST212.502.271.341.880.00-2936515.72%
CI200124C002150002020-01-17 3:58PM EST215.001.000.981.10+0.18+21.95%4810620.09%
CI200124C002175002020-01-17 2:39PM EST217.500.370.370.710.00-95224.22%
CI200124C002200002020-01-17 3:15PM EST220.000.130.100.100.00-161,94818.41%
CI200124C002225002020-01-17 12:44PM EST222.500.020.000.080.00-52322.66%
CI200124C002250002020-01-17 9:57AM EST225.000.010.000.090.00-1026128.03%
CI200124C002300002019-12-31 11:18AM EST230.000.150.000.060.00--634.96%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI200124P001575002019-12-16 1:56PM EST157.500.170.010.040.00--0109.38%
CI200124P001650002019-12-17 12:58PM EST165.000.310.000.050.00--093.75%
CI200124P001675002020-01-14 10:54AM EST167.500.090.000.140.00--8100.00%
CI200124P001700002020-01-08 3:47PM EST170.000.050.000.050.00-5683.59%
CI200124P001725002020-01-13 2:36PM EST172.500.110.000.130.00-31288.28%
CI200124P001750002020-01-13 3:17PM EST175.000.130.000.060.00-4875.78%
CI200124P001775002019-12-19 9:30AM EST177.501.050.020.060.00-4573.05%
CI200124P001800002020-01-16 3:09PM EST180.000.010.030.140.00-41,91875.39%
CI200124P001825002020-01-14 11:38AM EST182.500.310.030.100.00-3639367.38%
CI200124P001850002020-01-14 11:06AM EST185.000.050.000.04-0.34-87.18%560653.91%
CI200124P001875002020-01-16 9:38AM EST187.500.050.000.660.00-29675.20%
CI200124P001900002020-01-17 2:26PM EST190.000.040.010.660.00-466069.09%
CI200124P001925002020-01-17 2:26PM EST192.500.070.020.660.00-842862.99%
CI200124P001950002020-01-17 10:14AM EST195.000.090.030.370.00-334050.68%
CI200124P001975002020-01-16 2:07PM EST197.500.120.050.670.00-52950.98%
CI200124P002000002020-01-17 10:48AM EST200.000.180.080.710.00-12553.52%
CI200124P002025002020-01-17 11:08AM EST202.500.350.150.710.00-111746.09%
CI200124P002050002020-01-17 3:17PM EST205.000.370.220.430.00-708432.76%
CI200124P002075002020-01-17 3:21PM EST207.500.720.581.010.00-1224035.30%
CI200124P002100002020-01-17 3:08PM EST210.001.361.181.700.00-1203035.06%
CI200124P002125002020-01-17 3:42PM EST212.502.172.093.150.00-466840.16%
CI200124P002150002020-01-15 1:57PM EST215.003.493.553.650.00-3330.88%