Australia markets open in 4 hours 36 minutes

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
332.66-0.55 (-0.17%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240531C003000002024-05-23 10:11AM EDT300.0038.1531.4034.600.00--166.60%
CI240531C003100002024-05-24 1:22PM EDT310.0021.7621.9024.700.00-2256.64%
CI240531C003200002024-05-24 2:48PM EDT320.0012.8011.9014.800.00-51856.23%
CI240531C003225002024-05-24 3:02PM EDT322.5010.2010.1012.300.00-2249.59%
CI240531C003275002024-05-24 9:36AM EDT327.5011.805.507.000.00-1132.57%
CI240531C003300002024-05-29 12:10PM EDT330.004.604.004.40-0.40-8.00%82924.00%
CI240531C003325002024-05-29 2:45PM EDT332.502.492.453.10-0.11-4.23%195125.10%
CI240531C003350002024-05-29 12:24PM EDT335.001.651.351.60-0.40-19.51%69421.57%
CI240531C003375002024-05-29 1:08PM EDT337.500.900.700.85-0.80-47.06%3014221.29%
CI240531C003400002024-05-29 11:54AM EDT340.000.400.350.50-0.05-11.11%2111222.51%
CI240531C003425002024-05-29 11:02AM EDT342.500.270.200.35-0.26-49.06%12924.85%
CI240531C003450002024-05-29 2:17PM EDT345.000.200.150.25+0.02+11.11%203427.00%
CI240531C003475002024-05-24 11:54AM EDT347.500.210.050.250.00-1131.06%
CI240531C003500002024-05-29 11:55AM EDT350.000.120.050.20+0.02+20.00%7516233.40%
CI240531C003525002024-05-24 3:53PM EDT352.500.150.050.750.00-203550.17%
CI240531C003550002024-05-28 10:36AM EDT355.000.150.050.700.00-92253.56%
CI240531C003600002024-05-28 10:40AM EDT360.000.150.050.100.00-11642.58%
CI240531C003625002024-05-29 1:51PM EDT362.500.070.050.35-0.03-30.00%1751.07%
CI240531C003650002024-05-28 3:56PM EDT365.000.050.050.600.00-13259.42%
CI240531C003700002024-05-29 1:31PM EDT370.000.050.050.650.00-172367.24%
CI240531C003750002024-05-29 10:31AM EDT375.000.050.000.45-0.01-16.67%24068.56%
CI240531C003800002024-05-29 10:08AM EDT380.000.050.000.200.00-501566.21%
CI240531C003850002024-05-28 9:38AM EDT385.000.050.000.750.00-808287.99%
CI240531C003900002024-05-24 10:21AM EDT390.000.050.000.750.00-303094.24%
CI240531C004000002024-05-22 3:01PM EDT400.000.060.000.750.00-822106.25%
CI240531C004100002024-05-20 3:45PM EDT410.000.050.000.750.00--4117.77%
CI240531C004150002024-05-21 2:28PM EDT415.000.050.000.400.00--43112.31%
CI240531C004250002024-05-20 2:16PM EDT425.000.050.000.750.00--5134.28%
CI240531C004300002024-05-15 3:40PM EDT430.000.050.000.400.00--51127.34%
CI240531C004500002024-05-17 11:30AM EDT450.000.100.000.750.00-11159.67%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240531P002500002024-05-15 9:41AM EDT250.000.100.000.750.00--2159.38%
CI240531P002650002024-05-13 11:33AM EDT265.000.070.002.150.00-2020159.91%
CI240531P002700002024-05-15 2:23PM EDT270.000.050.001.350.00--20135.55%
CI240531P002750002024-05-20 3:45PM EDT275.000.080.002.150.00-2222138.57%
CI240531P002800002024-05-14 10:40AM EDT280.000.080.001.350.00--10115.82%
CI240531P002850002024-05-22 3:01PM EDT285.000.080.001.600.00--8109.96%
CI240531P002900002024-05-24 11:26AM EDT290.000.050.000.050.00-102058.59%
CI240531P002950002024-05-28 11:25AM EDT295.000.050.000.700.00-32175.78%
CI240531P003000002024-05-28 2:42PM EDT300.000.050.050.750.00-1168.80%
CI240531P003100002024-05-24 2:40PM EDT310.000.260.050.150.00-1141.90%
CI240531P003150002024-05-29 10:46AM EDT315.000.150.050.20+0.05+50.00%91335.74%
CI240531P003200002024-05-29 12:00PM EDT320.000.150.050.20-0.13-46.43%2214927.25%
CI240531P003225002024-05-29 9:46AM EDT322.500.400.100.25+0.20+100.00%1624.07%
CI240531P003250002024-05-29 12:00PM EDT325.000.350.200.40-0.20-36.36%1054222.12%
CI240531P003275002024-05-29 12:37PM EDT327.500.600.550.70-0.45-42.86%4520.68%
CI240531P003300002024-05-29 11:57AM EDT330.001.201.101.35-0.30-20.00%466220.48%
CI240531P003325002024-05-29 2:10PM EDT332.502.101.952.30-0.75-26.32%364019.78%
CI240531P003350002024-05-29 11:29AM EDT335.004.603.303.70+1.10+31.43%813619.43%
CI240531P003375002024-05-29 2:17PM EDT337.505.125.005.20-1.28-20.00%2651215.33%
CI240531P003400002024-05-28 3:19PM EDT340.008.166.908.200.00-137427.25%
CI240531P003425002024-05-17 3:59PM EDT342.505.709.1010.900.00-3435.25%
CI240531P003450002024-05-29 1:21PM EDT345.0012.2111.4013.60-0.41-3.25%13543.19%
CI240531P003475002024-05-14 3:06PM EDT347.504.8013.1016.300.00-282751.05%
CI240531P003500002024-05-16 11:08AM EDT350.0020.0015.6018.70+10.00+100.00%1354.91%
CI240531P003700002024-05-03 9:33AM EDT370.0031.0035.5038.700.00-1091.26%