CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI190927C001460002019-08-28 10:06AM EDT146.007.3013.8516.900.00-1683.01%
CI190927C001470002019-08-29 9:53AM EDT147.007.2413.0516.000.00-505481.20%
CI190927C001480002019-09-09 11:19AM EDT148.0011.1012.4515.000.00-5077.39%
CI190927C001500002019-09-17 1:24PM EDT150.0011.6011.2012.500.00-3360.50%
CI190927C001525002019-09-18 3:36PM EDT152.508.859.209.600.00-34043.75%
CI190927C001550002019-09-19 12:35PM EDT155.0010.436.657.200.00-85936.91%
CI190927C001575002019-09-20 2:41PM EDT157.506.504.605.10-2.20-25.29%16733.52%
CI190927C001600002019-09-20 3:57PM EDT160.003.223.153.30-1.23-27.64%2412831.03%
CI190927C001625002019-09-20 3:55PM EDT162.501.891.751.94-3.06-61.82%5812529.69%
CI190927C001650002019-09-20 3:58PM EDT165.000.950.871.01-1.35-58.70%25514928.74%
CI190927C001675002019-09-20 3:56PM EDT167.500.450.420.49-0.89-66.42%14115528.64%
CI190927C001700002019-09-20 3:34PM EDT170.000.260.160.22-0.40-60.61%35046828.81%
CI190927C001725002019-09-20 9:51AM EDT172.500.170.070.10-0.12-41.38%81629.59%
CI190927C001750002019-09-20 12:02PM EDT175.000.120.000.06-0.07-36.84%11331.84%
CI190927C001775002019-09-20 12:59PM EDT177.500.050.030.04-0.02-28.57%91434.38%
CI190927C001800002019-08-30 2:15PM EDT180.000.080.000.030.00-22137.11%
CI190927C001825002019-09-19 2:12PM EDT182.500.030.000.000.00-28725.00%
CI190927C001850002019-09-13 11:29AM EDT185.000.070.070.000.00-101225.00%
CI190927C001875002019-08-30 9:51AM EDT187.500.050.000.030.00-5548.83%
CI190927C001900002019-08-14 1:12PM EDT190.000.550.000.110.00-1056.64%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI190927P001300002019-09-03 9:41AM EDT130.000.500.030.030.00-2168.75%
CI190927P001350002019-08-28 12:32PM EDT135.000.150.000.030.00--553.91%
CI190927P001380002019-08-30 2:23PM EDT138.000.870.000.040.00-1153.52%
CI190927P001400002019-09-17 2:07PM EDT140.000.130.070.040.00-107751.56%
CI190927P001410002019-09-17 12:44PM EDT141.000.130.060.040.00-5647.07%
CI190927P001420002019-09-17 1:00PM EDT142.000.150.080.050.00-24046.29%
CI190927P001430002019-09-17 1:00PM EDT143.000.170.000.060.00-22645.31%
CI190927P001440002019-09-19 9:47AM EDT144.000.060.000.070.00-11344.14%
CI190927P001450002019-09-20 10:01AM EDT145.000.050.000.08-0.15-75.00%21842.77%
CI190927P001460002019-09-20 10:01AM EDT146.000.050.000.10-0.23-82.14%81941.90%
CI190927P001470002019-09-20 10:04AM EDT147.000.050.000.09-0.37-88.10%17538.87%
CI190927P001480002019-09-06 3:02PM EDT148.001.730.000.130.00-152238.97%
CI190927P001490002019-09-18 10:34AM EDT149.000.330.120.140.00-62937.01%
CI190927P001500002019-09-18 9:40AM EDT150.000.400.150.200.00-17937.11%
CI190927P001525002019-09-20 3:05PM EDT152.500.250.280.38-0.04-13.79%103535.89%
CI190927P001550002019-09-20 3:38PM EDT155.000.490.510.59+0.17+53.13%258632.62%
CI190927P001575002019-09-20 3:56PM EDT157.500.960.931.05+0.52+118.18%37222031.03%
CI190927P001600002019-09-20 3:56PM EDT160.001.691.651.78+0.69+69.00%8089029.30%
CI190927P001625002019-09-20 3:51PM EDT162.502.662.702.88+1.10+70.51%1,0588527.49%
CI190927P001650002019-09-20 3:04PM EDT165.003.404.254.50+0.71+26.39%5767626.83%
CI190927P001675002019-09-20 1:34PM EDT167.504.666.156.65+1.11+31.27%152329.44%
CI190927P001700002019-09-20 9:31AM EDT170.006.908.159.50+1.15+20.00%24943.65%