Australia markets closed

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
340.52-4.24 (-1.23%)
At close: 04:00PM EDT
342.65 +2.13 (+0.63%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240726C003100002024-07-18 11:58AM EDT310.0037.000.000.000.00-140.00%
CI240726C003150002024-07-08 9:41AM EDT315.0010.320.000.000.00-220.00%
CI240726C003200002024-07-16 2:30PM EDT320.0021.700.000.000.00-4280.00%
CI240726C003250002024-07-17 3:16PM EDT325.0020.300.000.000.00-1160.00%
CI240726C003275002024-07-15 1:49PM EDT327.508.300.000.000.00-4320.00%
CI240726C003300002024-07-17 3:15PM EDT330.0016.130.000.000.00-2530.00%
CI240726C003325002024-07-16 2:11PM EDT332.5010.600.000.000.00-1210.00%
CI240726C003350002024-07-16 12:40PM EDT335.009.000.000.000.00-6230.00%
CI240726C003375002024-07-17 9:40AM EDT337.507.800.000.000.00-1290.00%
CI240726C003400002024-07-18 2:41PM EDT340.007.100.000.000.00-712000.00%
CI240726C003425002024-07-18 2:05PM EDT342.505.900.000.000.00-2160.78%
CI240726C003450002024-07-18 1:56PM EDT345.004.910.000.000.00-103511.56%
CI240726C003475002024-07-18 12:06PM EDT347.504.800.000.000.00-10143.13%
CI240726C003500002024-07-18 10:32AM EDT350.002.750.000.000.00-4913.13%
CI240726C003525002024-07-18 10:31AM EDT352.502.050.000.000.00-6136.25%
CI240726C003550002024-07-18 2:05PM EDT355.001.500.000.000.00-51126.25%
CI240726C003600002024-07-03 12:24PM EDT360.000.430.000.000.00-106.25%
CI240726C003650002024-07-16 1:58PM EDT365.000.200.000.000.00-1912.50%
CI240726C003700002024-07-16 10:36AM EDT370.000.400.000.000.00-1312.50%
CI240726C003950002024-07-15 11:10AM EDT395.000.050.000.000.00-111125.00%
CI240726C004000002024-07-15 12:24PM EDT400.000.050.000.000.00-121225.00%
CI240726C004050002024-07-15 10:09AM EDT405.000.080.000.000.00-3325.00%
CI240726C004100002024-07-15 9:55AM EDT410.000.050.000.000.00-1125.00%
CI240726C004250002024-07-18 12:23PM EDT425.000.050.000.000.00-6625.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240726P002500002024-07-10 2:10PM EDT250.000.060.000.000.00--2050.00%
CI240726P002600002024-07-10 12:57PM EDT260.000.050.000.000.00--850.00%
CI240726P002650002024-07-16 11:02AM EDT265.000.050.000.000.00-293625.00%
CI240726P002700002024-07-16 2:13PM EDT270.000.050.000.000.00--1525.00%
CI240726P002750002024-07-18 12:23PM EDT275.000.050.000.000.00-51425.00%
CI240726P002800002024-07-18 10:33AM EDT280.000.050.000.000.00-4425.00%
CI240726P002900002024-07-05 3:23PM EDT290.000.500.000.000.00-1125.00%
CI240726P002925002024-07-08 12:09PM EDT292.500.450.000.000.00--425.00%
CI240726P002950002024-07-05 1:09PM EDT295.000.850.000.000.00-1125.00%
CI240726P003000002024-07-16 12:53PM EDT300.000.100.000.000.00-2525.00%
CI240726P003050002024-07-11 2:10PM EDT305.000.500.000.000.00-10612.50%
CI240726P003100002024-07-16 9:33AM EDT310.000.300.000.000.00-1912.50%
CI240726P003125002024-07-15 2:02PM EDT312.500.700.000.000.00-1412.50%
CI240726P003150002024-07-15 12:38PM EDT315.000.800.000.000.00-41512.50%
CI240726P003175002024-07-17 10:47AM EDT317.500.300.000.000.00-1212.50%
CI240726P003200002024-07-17 3:05PM EDT320.000.310.000.000.00-61212.50%
CI240726P003225002024-07-15 1:49PM EDT322.502.100.000.000.00-236.25%
CI240726P003250002024-07-18 3:40PM EDT325.000.650.000.000.00-3346.25%
CI240726P003275002024-07-17 1:03PM EDT327.500.630.000.000.00-23216.25%
CI240726P003300002024-07-16 1:15PM EDT330.001.450.000.000.00-3276.25%
CI240726P003325002024-07-15 1:48PM EDT332.505.600.000.000.00-17163.13%
CI240726P003350002024-07-18 11:21AM EDT335.001.550.000.000.00-3133.13%
CI240726P003375002024-07-18 12:13PM EDT337.502.050.000.000.00-57571.56%
CI240726P003400002024-07-18 12:13PM EDT340.002.700.000.000.00-5410.39%
CI240726P003425002024-07-18 3:16PM EDT342.504.500.000.000.00-5100.00%
CI240726P003450002024-07-18 3:37PM EDT345.006.600.000.000.00-28280.00%
CI240726P003475002024-07-18 11:58AM EDT347.505.300.000.000.00-110.00%
CI240726P003500002024-06-24 2:26PM EDT350.0010.850.000.000.00--00.00%
CI240726P004200002024-07-10 1:50PM EDT420.0095.500.000.000.00--340.00%