Aetna Inc (NY: AET)
72.96 USD  +4.05 (+5.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AET140425C00066000 66.00 2.700 +0.00 6.850 7.200 0 45
AET140425C00066500 66.50 7.250 +5.05 6.350 6.700 5 1
AET140425C00067000 67.00 2.330 +0.00 5.850 6.200 0 40
AET140425C00067500 67.50 1.620 +0.00 5.350 5.700 0 10
AET140425C00068000 68.00 5.090 +3.37 4.850 5.150 18 104
AET140425C00068500 68.50 4.610 +3.41 4.350 4.700 13 127
AET140425C00069000 69.00 4.200 +3.15 3.850 4.050 39 299
AET140425C00069500 69.50 3.600 +2.81 3.350 3.650 33 215
AET140425C00070000 70.00 3.240 +2.62 2.860 3.200 27 310
AET140425C00070500 70.50 0.4900 +0.00 2.410 2.770 0 119
AET140425C00071000 71.00 2.200 +1.87 1.930 2.260 48 263
AET140425C00071500 71.50 1.680 +1.44 1.470 1.680 16 261
AET140425C00072000 72.00 0.9100 +0.74 1.050 1.200 21 57
AET140425C00072500 72.50 1.200 +1.08 0.6800 0.7600 121 191
AET140425C00073000 73.00 0.4800 +0.37 0.4100 0.4600 50 306
AET140425C00073500 73.50 0.3400 +0.26 0.2200 0.2600 41 130
AET140425C00074000 74.00 0.2700 +0.19 0.1000 0.1600 96 173
AET140425C00074500 74.50 0.1200 -0.04 0.0500 0.1000 75 76
AET140425C00075000 75.00 0.0500 +0.00 0.0300 0.0700 0 159
AET140425C00075500 75.50 N/A +0.00 N/A N/A 0 0
AET140425C00076000 76.00 0.1100 +0.05 0.0100 0.0400 15 88
AET140425C00076500 76.50 N/A +0.00 N/A N/A 0 0
AET140425C00077000 77.00 0.1000 +0.00 0.0100 0.0300 0 64
AET140425C00078000 78.00 0.0500 +0.00 0.0100 0.0300 0 51
AET140425C00079000 79.00 0.6200 +0.00 0.0200 0.0200 0 17
AET140425C00080000 80.00 0.1300 +0.00 0.0100 0.0200 0 30
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AET140425P00066000 66.00 0.2500 +0.00 0.2200 0.0200 0 100
AET140425P00066500 66.50 0.0100 -0.30 0.3100 0.0100 8 101
AET140425P00067000 67.00 0.0100 -0.43 0.0100 0.0200 11 123
AET140425P00067500 67.50 0.0100 -0.50 0.0100 0.0200 3 272
AET140425P00068000 68.00 0.7500 +0.00 0.0100 0.0200 0 76
AET140425P00068500 68.50 0.0200 -0.88 0.0100 0.0200 28 77
AET140425P00069000 69.00 0.0200 -1.11 0.0100 0.0300 5 183
AET140425P00069500 69.50 0.0300 -1.43 0.0200 0.0300 10 44
AET140425P00070000 70.00 0.0600 -1.73 0.0100 0.0300 1 169
AET140425P00070500 70.50 0.0800 -1.40 0.0100 0.0300 50 33
AET140425P00071000 71.00 0.0500 -2.46 0.0100 0.0500 4 23
AET140425P00071500 71.50 0.0600 -0.76 0.0500 0.0900 40 26
AET140425P00072000 72.00 1.860 +0.00 0.1200 0.1600 0 79
AET140425P00072500 72.50 0.3000 -0.70 0.2600 0.3000 150 70
AET140425P00073000 73.00 0.5000 -2.60 0.4500 0.5300 28 64
AET140425P00073500 73.50 0.7500 -4.88 0.6700 0.8400 114 142
AET140425P00074000 74.00 1.000 -1.32 1.130 1.230 44 147
AET140425P00074500 74.50 1.860 -2.43 1.290 1.670 19 17
AET140425P00075000 75.00 1.630 -0.74 1.840 2.150 1 16
AET140425P00075500 75.50 N/A +0.00 N/A N/A 0 0
AET140425P00076000 76.00 5.050 +0.00 2.490 3.150 0 49
AET140425P00076500 76.50 N/A +0.00 N/A N/A 0 0
AET140425P00077000 77.00 4.450 +0.00 3.500 4.150 0 15
AET140425P00078000 78.00 3.950 +0.00 4.850 5.200 0 36
AET140425P00079000 79.00 5.250 -6.45 5.500 6.150 5 17
AET140425P00080000 80.00 N/A +0.00 6.500 7.250 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here