CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI181221C001700002018-11-07 9:30AM EST170.0048.3035.1037.400.00-3356.35%
CI181221C001800002018-11-14 9:35AM EST180.0034.5124.7027.500.00-3867.97%
CI181221C001850002018-10-25 10:20AM EST185.0024.7520.4023.450.00-1169.30%
CI181221C001925002018-12-10 8:57PM EST192.5013.0014.5515.250.00-10045.29%
CI181221C001950002018-11-29 9:44AM EST195.0026.8011.6013.300.00-15645.09%
CI181221C001975002018-12-10 11:43AM EST197.509.2010.3011.05-14.64-61.41%10141.33%
CI181221C002000002018-12-10 12:15PM EST200.006.958.709.25-3.85-35.65%2518640.55%
CI181221C002025002018-12-10 12:15PM EST202.505.556.957.40-13.65-71.09%12138.33%
CI181221C002050002018-11-21 11:43AM EST205.009.655.505.900.00-5537.54%
CI181221C002075002018-12-10 3:01PM EST207.503.904.204.55-0.90-18.75%604136.52%
CI181221C002100002018-12-10 3:00PM EST210.003.203.103.45-0.75-18.99%9930535.93%
CI181221C002125002018-12-10 3:38PM EST212.502.752.252.58-2.06-42.83%5514535.66%
CI181221C002150002018-12-10 3:57PM EST215.001.771.591.86-0.21-10.61%4756735.22%
CI181221C002175002018-12-10 12:28PM EST217.500.911.091.33-1.62-64.03%2821035.08%
CI181221C002200002018-12-10 3:57PM EST220.000.840.720.93-0.26-23.64%1161334.99%
CI181221C002225002018-12-10 2:33PM EST222.500.700.510.86-0.01-1.41%513238.06%
CI181221C002250002018-12-07 12:38PM EST225.000.530.300.470.00-1044235.69%
CI181221C002275002018-12-07 3:34PM EST227.500.450.200.330.00-44036.04%
CI181221C002300002018-12-07 11:54AM EST230.000.410.000.220.00-1037136.13%
CI181221C002325002018-12-07 11:54AM EST232.500.310.060.160.00-1016236.82%
CI181221C002350002018-12-04 12:30PM EST235.000.400.020.270.00-5643.31%
CI181221C002400002018-12-03 10:10AM EST240.000.370.000.160.00-115244.63%
CI181221C002500002018-11-15 11:37AM EST250.000.070.000.100.00-22150.78%
CI181221C002600002018-11-20 11:40AM EST260.000.030.000.090.00-4053.91%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI181221P001450002018-12-07 11:57PM EST145.000.080.000.130.00-113083.79%
CI181221P001650002018-11-02 8:32AM EST165.000.370.000.270.00+100.00%3361.62%
CI181221P001925002018-12-10 9:35AM EST192.501.141.021.40-0.24-17.39%101242.37%
CI181221P001975002018-11-28 2:58PM EST197.500.441.892.310.00-1016839.97%
CI181221P002025002018-12-10 2:00PM EST202.503.903.253.70-0.08-2.01%191137.46%
CI181221P002050002018-12-10 10:19AM EST205.005.104.254.70+0.20+4.08%61,02536.69%
CI181221P002075002018-12-10 2:33PM EST207.505.705.405.90+1.80+46.15%5513636.04%
CI181221P002125002018-12-10 12:35PM EST212.5011.688.359.05+6.08+108.57%120736.06%
CI181221P002150002018-12-10 12:35PM EST215.0013.6810.2510.95+2.70+24.59%4122836.69%
CI181221P002175002018-12-07 2:46PM EST217.5012.9312.0513.500.00-605342.19%
CI181221P002225002018-12-07 2:46PM EST222.5017.6715.9018.050.00-202447.00%
CI181221P002250002018-12-07 11:57PM EST225.004.8216.7020.500.00-5850.66%