Australia markets closed

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.79-0.05 (-0.01%)
At close: 04:00PM EDT
334.68 -1.11 (-0.33%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240726C003100002024-07-18 11:58AM EDT310.0037.000.000.000.00-100.00%
CI240726C003150002024-07-08 9:41AM EDT315.0010.320.000.000.00-200.00%
CI240726C003200002024-07-16 2:30PM EDT320.0021.700.000.000.00-400.00%
CI240726C003225002024-07-19 10:28AM EDT322.5017.850.000.000.00-200.00%
CI240726C003250002024-07-17 3:16PM EDT325.0020.300.000.000.00-100.00%
CI240726C003275002024-07-15 1:49PM EDT327.508.300.000.000.00-400.00%
CI240726C003300002024-07-17 3:15PM EDT330.0016.130.000.000.00-200.00%
CI240726C003325002024-07-22 3:54PM EDT332.506.000.000.000.00-300.00%
CI240726C003350002024-07-22 2:27PM EDT335.004.450.000.000.00-400.00%
CI240726C003375002024-07-22 3:56PM EDT337.503.000.000.000.00-401.56%
CI240726C003400002024-07-22 3:56PM EDT340.002.050.000.000.00-3303.13%
CI240726C003425002024-07-22 3:55PM EDT342.501.380.000.000.00-9006.25%
CI240726C003450002024-07-22 1:52PM EDT345.001.050.000.000.00-9406.25%
CI240726C003475002024-07-22 12:19PM EDT347.500.700.000.000.00-706.25%
CI240726C003500002024-07-22 2:45PM EDT350.000.390.000.000.00-7012.50%
CI240726C003525002024-07-19 10:38AM EDT352.500.750.000.000.00-25012.50%
CI240726C003550002024-07-22 2:24PM EDT355.000.300.000.000.00-30012.50%
CI240726C003600002024-07-22 9:30AM EDT360.000.250.000.000.00-5012.50%
CI240726C003650002024-07-16 1:58PM EDT365.000.200.000.000.00-1012.50%
CI240726C003700002024-07-16 10:36AM EDT370.000.400.000.000.00-1025.00%
CI240726C003950002024-07-22 9:40AM EDT395.000.050.000.000.00-2025.00%
CI240726C004000002024-07-22 9:41AM EDT400.000.050.000.000.00-14025.00%
CI240726C004050002024-07-22 9:40AM EDT405.000.050.000.000.00-10050.00%
CI240726C004100002024-07-19 12:30PM EDT410.000.050.000.000.00-1050.00%
CI240726C004150002024-07-19 12:09PM EDT415.000.050.000.000.00-33050.00%
CI240726C004250002024-07-18 12:23PM EDT425.000.050.000.000.00-6050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240726P002500002024-07-10 2:10PM EDT250.000.060.000.000.00--050.00%
CI240726P002600002024-07-10 12:57PM EDT260.000.050.000.000.00--050.00%
CI240726P002650002024-07-16 11:02AM EDT265.000.050.000.000.00-29050.00%
CI240726P002700002024-07-22 9:31AM EDT270.000.050.000.000.00-2050.00%
CI240726P002750002024-07-22 10:21AM EDT275.000.050.000.000.00-144050.00%
CI240726P002800002024-07-22 9:33AM EDT280.000.050.000.000.00-21025.00%
CI240726P002900002024-07-22 3:52PM EDT290.000.050.000.000.00-5025.00%
CI240726P002925002024-07-08 12:09PM EDT292.500.450.000.000.00--025.00%
CI240726P002950002024-07-05 1:09PM EDT295.000.850.000.000.00-1025.00%
CI240726P003000002024-07-16 12:53PM EDT300.000.100.000.000.00-2025.00%
CI240726P003050002024-07-11 2:10PM EDT305.000.500.000.000.00-10025.00%
CI240726P003100002024-07-22 9:32AM EDT310.000.110.000.000.00-2012.50%
CI240726P003125002024-07-19 2:07PM EDT312.500.360.000.000.00-1012.50%
CI240726P003150002024-07-15 12:38PM EDT315.000.800.000.000.00-4012.50%
CI240726P003175002024-07-22 1:40PM EDT317.500.250.000.000.00-2012.50%
CI240726P003200002024-07-22 3:53PM EDT320.000.290.000.000.00-4012.50%
CI240726P003225002024-07-22 10:24AM EDT322.500.500.000.000.00-106.25%
CI240726P003250002024-07-22 3:53PM EDT325.000.630.000.000.00-506.25%
CI240726P003275002024-07-22 11:28AM EDT327.500.900.000.000.00-1206.25%
CI240726P003300002024-07-22 3:32PM EDT330.001.260.000.000.00-3303.13%
CI240726P003325002024-07-22 12:18PM EDT332.501.800.000.000.00-303.13%
CI240726P003350002024-07-22 3:56PM EDT335.003.000.000.000.00-1900.78%
CI240726P003375002024-07-22 3:56PM EDT337.504.300.000.000.00-200.00%
CI240726P003400002024-07-19 1:49PM EDT340.005.190.000.000.00-100.00%
CI240726P003425002024-07-19 11:42AM EDT342.505.860.000.000.00-2800.00%
CI240726P003450002024-07-19 9:59AM EDT345.007.700.000.000.00-700.00%
CI240726P003475002024-07-18 11:58AM EDT347.505.300.000.000.00-100.00%
CI240726P003500002024-06-24 2:26PM EDT350.0010.850.000.000.00--00.00%
CI240726P004200002024-07-19 3:50PM EDT420.0083.430.000.000.00-3400.00%
CI240726P004250002024-07-19 3:50PM EDT425.0088.450.000.000.00-3400.00%