CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI180720C001150002018-04-10 2:21PM EDT115.0055.2055.0059.15+55.20+100.00%200.00%
CI180720C001975002018-06-18 3:23PM EDT197.500.100.000.08+0.10+100.00%5564.06%
CI180720C002300002018-04-17 3:06PM EDT230.000.100.000.04+0.10+100.00%1443128.13%
CI180720C002400002018-04-20 10:48AM EDT240.000.100.030.08+0.10+100.00%118164.06%
CI180720C002500002018-02-06 4:27PM EDT250.001.050.310.04+1.05+100.00%3109212.11%
CI180720C002600002018-01-29 1:48PM EDT260.002.730.600.08+2.73+100.00%3545256.25%
CI180720C002700002018-01-30 12:52PM EDT270.000.700.250.07+0.70+100.00%212248.83%
CI180720C002800002018-01-17 4:29PM EDT280.000.470.000.08+0.47+100.00%5736227.34%
CI180720C002900002018-01-30 3:48PM EDT290.000.170.000.04+0.17+100.00%3156228.13%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI180720P001200002018-03-23 9:48AM EDT120.000.470.380.07+0.47+100.00%145262.11%
CI180720P001250002018-05-16 1:14PM EDT125.000.100.000.08+0.10+100.00%331189.06%
CI180720P001300002018-06-26 9:38AM EDT130.000.050.000.04+0.05+100.00%50395157.81%
CI180720P001825002018-07-18 11:20PM EDT182.504.713.655.550.00-13046.73%
CI180720P001850002018-06-15 3:53PM EDT185.0010.5512.3012.85+10.55+100.00%3056158.06%
CI180720P001900002018-06-20 1:42PM EDT190.0014.5917.1018.15+14.59+100.00%1020191.21%
CI180720P001950002018-03-23 9:34AM EDT195.0030.8021.3523.10+30.80+100.00%220211.48%
CI180720P002100002018-03-12 9:30AM EDT210.0036.7735.6539.20+36.77+100.00%344289.99%
CI180720P002200002018-03-09 11:59AM EDT220.0046.3245.5549.50+46.32+100.00%4351335.06%
CI180720P002300002018-03-09 11:59AM EDT230.0055.9255.9059.05+55.92+100.00%4233372.56%
CI180720P002400002018-03-09 11:59AM EDT240.0066.1265.2069.45+66.12+100.00%4231404.10%