CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI190222C001775002019-02-15 12:54PM EST177.5018.1020.1021.30+11.89+191.47%151554.20%
CI190222C001825002019-02-15 12:54PM EST182.5013.1615.1015.90+9.29+240.05%161748.32%
CI190222C001850002019-02-15 10:25AM EST185.009.9712.3013.75+3.79+61.33%41649.12%
CI190222C001875002019-02-15 10:51AM EST187.507.2510.2011.10+2.65+57.61%191539.67%
CI190222C001900002019-02-15 2:32PM EST190.006.547.408.65+3.26+99.39%75333.67%
CI190222C001925002019-02-15 3:06PM EST192.504.455.556.15+2.49+127.04%85426.44%
CI190222C001950002019-02-15 2:46PM EST195.002.583.603.95+1.70+193.18%384322.17%
CI190222C001975002019-02-15 3:49PM EST197.502.001.952.31+1.94+3,233.33%138820.97%
CI190222C002000002019-02-15 3:59PM EST200.000.970.951.15+0.84+646.15%503220.04%
CI190222C002025002019-02-15 3:52PM EST202.500.360.350.50+0.08+28.57%86719.80%
CI190222C002050002019-02-15 3:53PM EST205.000.150.100.20+0.12+400.00%135420.07%
CI190222C002125002019-01-30 11:31AM EST212.501.350.000.050.00-5626.95%
CI190222C002200002019-01-31 2:28PM EST220.001.110.000.070.00-21139.45%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI190222P001500002019-01-17 9:49AM EST150.000.090.000.020.00-6675.00%
CI190222P001675002019-02-14 2:43PM EST167.500.030.000.050.00-101152.34%
CI190222P001700002019-02-12 10:55AM EST170.000.150.000.050.00-14730152.34%
CI190222P001725002019-02-11 3:59PM EST172.500.470.000.050.00-662247.85%
CI190222P001750002019-02-12 11:26AM EST175.000.250.000.050.00-2243.36%
CI190222P001775002019-02-13 1:01PM EST177.500.170.000.050.00-257539.06%
CI190222P001800002019-02-12 3:21PM EST180.000.850.000.050.00-152734.77%
CI190222P001825002019-02-15 9:52AM EST182.500.060.000.05-0.48-88.89%15330.27%
CI190222P001850002019-02-15 3:18PM EST185.000.060.000.05-0.24-80.00%14325.88%
CI190222P001875002019-02-15 3:56PM EST187.500.070.010.10-0.87-92.55%1626724.22%
CI190222P001900002019-02-15 3:29PM EST190.000.250.100.20-1.55-86.11%234422.46%
CI190222P001925002019-02-15 3:56PM EST192.500.410.300.43-2.21-84.35%213721.17%
CI190222P001950002019-02-15 3:45PM EST195.000.870.640.92-4.06-82.35%243720.34%
CI190222P001975002019-02-15 3:57PM EST197.501.701.441.82-3.95-69.91%41019.78%
CI190222P002000002019-02-15 11:47PM EST200.003.332.743.300.00-5020.26%
CI190222P002050002019-01-30 1:13PM EST205.009.546.858.600.00-10039.62%
CI190222P002125002019-02-01 1:01PM EST212.5017.9014.0516.400.00-1163.77%