CI - Cigna Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 27, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CI190927C00138000 2019-09-23 12:15AM EDT 138.00 22.98 21.15 24.50 0.00 - - - 54.30%
CI190927C00146000 2019-08-28 10:06AM EDT 146.00 7.30 13.55 15.55 0.00 - 1 0 70.41%
CI190927C00147000 2019-08-29 9:53AM EDT 147.00 7.24 12.85 14.85 0.00 - 50 0 74.37%
CI190927C00148000 2019-09-09 11:19AM EDT 148.00 11.10 12.65 13.90 0.00 - 5 0 55.37%
CI190927C00150000 2019-09-17 1:24PM EDT 150.00 11.60 10.90 11.25 0.00 - 3 0 47.90%
CI190927C00152500 2019-09-18 3:36PM EDT 152.50 8.85 8.40 8.90 0.00 - 3 0 43.16%
CI190927C00155000 2019-09-23 11:24AM EDT 155.00 6.25 6.20 6.45 -4.18 -40.08% 7 0 34.91%
CI190927C00157500 2019-09-20 2:41PM EDT 157.50 6.50 4.10 4.30 0.00 - 1 0 30.69%
CI190927C00160000 2019-09-23 11:25AM EDT 160.00 2.44 2.45 2.57 -0.78 -24.22% 21 0 28.66%
CI190927C00162500 2019-09-23 11:34AM EDT 162.50 1.25 1.21 1.28 -0.64 -33.86% 128 0 26.71%
CI190927C00165000 2019-09-23 11:36AM EDT 165.00 0.50 0.49 0.51 -0.45 -47.37% 36 0 25.29%
CI190927C00167500 2019-09-23 11:07AM EDT 167.50 0.19 0.17 0.19 -0.26 -57.78% 17 0 25.39%
CI190927C00170000 2019-09-23 10:53AM EDT 170.00 0.07 0.00 0.00 -0.19 -73.08% 350 0 12.50%
CI190927C00172500 2019-09-20 9:51AM EDT 172.50 0.17 0.00 0.04 0.00 - 8 0 29.10%
CI190927C00175000 2019-09-20 12:02PM EDT 175.00 0.12 0.00 0.00 0.00 - 1 0 12.50%
CI190927C00177500 2019-09-20 12:59PM EDT 177.50 0.05 0.00 0.00 0.00 - 9 0 25.00%
CI190927C00180000 2019-08-30 2:15PM EDT 180.00 0.08 0.00 0.00 0.00 - 2 0 25.00%
CI190927C00182500 2019-09-19 2:12PM EDT 182.50 0.03 0.00 0.00 0.00 - 2 0 25.00%
CI190927C00185000 2019-09-13 11:29AM EDT 185.00 0.07 0.07 0.00 0.00 - 10 0 51.56%
CI190927C00187500 2019-08-30 9:51AM EDT 187.50 0.05 0.00 0.04 0.00 - 5 0 52.34%
CI190927C00190000 2019-08-14 1:12PM EDT 190.00 0.55 0.00 0.11 0.00 - 1 0 63.28%
Puts for September 27, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CI190927P00130000 2019-09-03 9:41AM EDT 130.00 0.50 0.03 0.00 0.00 - 2 0 68.75%
CI190927P00135000 2019-08-28 12:32PM EDT 135.00 0.15 0.00 0.00 0.00 - - 0 25.00%
CI190927P00138000 2019-08-30 2:23PM EDT 138.00 0.87 0.00 0.00 0.00 - 1 0 25.00%
CI190927P00140000 2019-09-17 2:07PM EDT 140.00 0.13 0.00 0.00 0.00 - 10 0 25.00%
CI190927P00141000 2019-09-17 12:44PM EDT 141.00 0.13 0.00 0.10 0.00 - 5 0 51.95%
CI190927P00142000 2019-09-17 1:00PM EDT 142.00 0.15 0.00 0.03 0.00 - 2 0 46.09%
CI190927P00143000 2019-09-17 1:00PM EDT 143.00 0.17 0.00 0.04 0.00 - 2 0 45.70%
CI190927P00144000 2019-09-23 9:52AM EDT 144.00 0.03 0.00 0.04 -0.03 -50.00% 1 0 43.36%
CI190927P00145000 2019-09-23 10:05AM EDT 145.00 0.07 0.00 0.05 +0.02 +40.00% 10 0 42.19%
CI190927P00146000 2019-09-20 10:01AM EDT 146.00 0.05 0.00 0.06 0.00 - 10 0 41.02%
CI190927P00147000 2019-09-20 10:04AM EDT 147.00 0.05 0.00 0.07 0.00 - 1 0 39.45%
CI190927P00148000 2019-09-06 3:02PM EDT 148.00 1.73 0.00 0.00 0.00 - 15 0 12.50%
CI190927P00149000 2019-09-23 10:24AM EDT 149.00 0.11 0.09 0.11 -0.22 -66.67% 6 0 37.31%
CI190927P00150000 2019-09-23 11:11AM EDT 150.00 0.14 0.12 0.13 -0.26 -65.00% 3 0 35.74%
CI190927P00152500 2019-09-23 9:35AM EDT 152.50 0.31 0.22 0.23 +0.06 +24.00% 10 0 32.81%
CI190927P00155000 2019-09-23 10:28AM EDT 155.00 0.50 0.41 0.43 +0.01 +2.04% 25 0 30.18%
CI190927P00157500 2019-09-23 11:31AM EDT 157.50 0.76 0.80 0.84 -0.20 -20.83% 101 0 28.10%
CI190927P00160000 2019-09-23 11:26AM EDT 160.00 1.65 1.51 1.65 -0.04 -2.37% 40 0 27.05%
CI190927P00162500 2019-09-23 10:18AM EDT 162.50 3.15 2.77 2.88 +0.49 +18.42% 1,058 0 25.32%
CI190927P00165000 2019-09-23 11:32AM EDT 165.00 4.40 4.50 4.70 +1.00 +29.41% 1 0 25.10%
CI190927P00167500 2019-09-20 1:34PM EDT 167.50 4.66 6.25 7.00 0.00 - 15 0 28.71%
CI190927P00170000 2019-09-20 9:31AM EDT 170.00 6.90 9.05 9.40 0.00 - 2 0 32.52%
CI190927P00172500 2019-09-20 3:42PM EDT 172.50 10.47 11.35 11.85 0.00 - 10 0 36.52%