Canada markets closed

Cigna Corporation (CI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
235.86+5.24 (+2.27%)
At close: 4:00PM EST

237.00 +1.14 (0.48%)
After hours: 7:04PM EST

In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI210312C002000002021-03-08 3:36PM EST200.0036.2033.6038.50+9.60+36.09%3381.64%
CI210312C002025002021-03-04 9:36AM EST202.5033.9031.4036.00+13.43+65.61%2584.86%
CI210312C002050002021-03-08 3:06PM EST205.0030.5530.3532.80+10.28+50.72%401892.92%
CI210312C002075002021-03-08 3:18PM EST207.5026.6026.5030.55+10.73+67.61%873264.45%
CI210312C002100002021-03-08 3:36PM EST210.0026.2924.8027.70+10.22+63.60%823669.92%
CI210312C002125002021-03-08 3:06PM EST212.5021.7021.5525.75+6.68+44.47%622660.25%
CI210312C002150002021-03-08 3:06PM EST215.0019.8519.0022.20+2.85+16.76%1455381.20%
CI210312C002175002021-03-08 2:18PM EST217.5017.7716.6020.90+8.11+83.95%2452.59%
CI210312C002200002021-03-08 2:40PM EST220.0016.0514.3017.25+5.65+54.33%757667.68%
CI210312C002225002021-03-08 12:53PM EST222.5013.3011.5016.00+5.55+71.61%43978.42%
CI210312C002250002021-03-05 3:47PM EST225.006.959.0513.450.00-84169.21%
CI210312C002275002021-03-08 3:33PM EST227.509.727.4510.35+3.72+62.00%21421852.93%
CI210312C002300002021-03-08 2:44PM EST230.005.405.558.75+0.90+20.00%8310054.64%
CI210312C002325002021-03-08 2:15PM EST232.504.252.915.70+1.10+34.92%422038.70%
CI210312C002350002021-03-08 3:29PM EST235.003.353.154.10+0.86+34.54%467237.16%
CI210312C002375002021-03-08 3:22PM EST237.502.061.012.92+0.65+46.10%41337.26%
CI210312C002400002021-03-08 2:14PM EST240.001.580.302.03+0.62+64.58%273137.65%
CI210312C002425002021-03-08 2:14PM EST242.501.050.521.72+0.56+114.29%15342.43%
CI210312C002750002021-03-04 2:42PM EST275.000.100.001.870.00--19102.49%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI210312P001750002021-02-23 3:36PM EST175.000.490.004.300.00-416220.31%
CI210312P001800002021-02-22 12:45PM EST180.000.380.001.86-0.24-38.71%521166.31%
CI210312P001850002021-02-17 11:48AM EST185.001.400.004.300.00--1188.18%
CI210312P001875002021-03-01 10:04AM EST187.500.250.004.200.00-1316179.10%
CI210312P001900002021-02-22 11:01AM EST190.001.850.001.510.00-130132.72%
CI210312P001925002021-02-22 3:45PM EST192.501.290.003.650.00--1157.13%
CI210312P001950002021-03-01 11:49AM EST195.000.580.001.900.00-353356126.22%
CI210312P001975002021-02-25 10:47AM EST197.501.660.003.050.00--1135.11%
CI210312P002000002021-02-25 3:35PM EST200.003.200.003.050.00-16127.88%
CI210312P002025002021-02-23 11:35AM EST202.503.260.003.150.00--1121.83%
CI210312P002050002021-03-05 3:44PM EST205.000.400.002.060.00-5114101.81%
CI210312P002075002021-02-19 2:21PM EST207.507.360.002.150.00-112896.19%
CI210312P002100002021-03-05 9:35AM EST210.000.840.002.240.00-21890.48%
CI210312P002125002021-03-03 9:56AM EST212.500.630.001.20-1.18-65.19%2470.85%
CI210312P002150002021-03-08 10:57AM EST215.000.250.000.28-0.52-67.53%108154.39%
CI210312P002175002021-03-08 2:45PM EST217.500.300.090.56-3.70-92.50%106650.49%
CI210312P002200002021-03-08 11:59AM EST220.000.600.220.80-4.55-88.35%2850.00%
CI210312P002225002021-03-05 2:32PM EST222.502.390.180.680.00-1747.61%
CI210312P002250002021-03-08 10:09AM EST225.001.110.472.18-2.02-64.54%2551.78%
CI210312P002275002021-03-08 2:31PM EST227.500.850.761.91-3.78-81.64%10151.90%
CI210312P002325002021-03-08 1:31PM EST232.501.901.192.74-3.65-65.77%513043.04%