Australia markets closed

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.84-4.68 (-1.37%)
At close: 04:00PM EDT
343.30 +7.46 (+2.22%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI250117C001250002024-05-30 11:22AM EDT125.00208.50205.00209.100.00-180.00%
CI250117C001300002024-05-30 11:22AM EDT130.00203.50200.00204.400.00-120.00%
CI250117C001350002023-07-20 2:25PM EDT135.00164.20144.50149.500.00-330.00%
CI250117C001400002024-03-12 1:25PM EDT140.00207.00214.40218.200.00-58139.76%
CI250117C001450002022-12-06 10:46AM EDT145.00194.27167.50170.900.00--10.00%
CI250117C001500002024-05-30 11:22AM EDT150.00184.00180.50184.900.00-1200.00%
CI250117C001550002024-02-06 3:39PM EDT155.00175.00190.00194.500.00-17102.04%
CI250117C001600002023-11-29 3:04PM EDT160.00109.45143.20146.000.00-230.00%
CI250117C001650002024-05-30 11:22AM EDT165.00169.50166.00170.600.00-130.00%
CI250117C001700002024-05-29 10:20AM EDT170.00165.50162.00165.600.00-140.00%
CI250117C001750002024-04-26 9:33AM EDT175.00183.09158.60162.300.00-21352.82%
CI250117C001800002024-06-24 1:57PM EDT180.00166.00156.60161.200.00-1759.34%
CI250117C001850002024-07-12 9:35AM EDT185.00152.45152.00156.500.00-23258.61%
CI250117C001900002024-02-26 3:25PM EDT190.00159.28176.70181.400.00-13125.20%
CI250117C001950002024-02-02 12:21PM EDT195.00137.20141.50145.500.00-1351.17%
CI250117C002000002024-03-14 3:52PM EDT200.00157.00154.00157.900.00-15192.81%
CI250117C002100002023-12-12 2:42PM EDT210.0099.50103.20106.900.00-190.00%
CI250117C002200002024-07-17 10:27AM EDT220.00127.40118.50122.500.00-11353.38%
CI250117C002300002024-01-09 4:09PM EDT230.0095.99110.70115.000.00-115854.64%
CI250117C002400002024-06-27 9:48AM EDT240.00104.3099.50103.700.00-13747.53%
CI250117C002500002024-07-09 12:24PM EDT250.0083.7090.0093.700.00-125043.35%
CI250117C002600002024-07-16 2:12PM EDT260.0087.3080.6084.600.00-211,54840.93%
CI250117C002700002024-07-10 9:54AM EDT270.0068.1072.0075.700.00-15,83038.68%
CI250117C002800002024-07-10 9:56AM EDT280.0059.7063.0067.000.00-219936.52%
CI250117C002900002024-07-05 11:18AM EDT290.0042.6055.1058.900.00-144834.95%
CI250117C003000002024-07-05 10:38AM EDT300.0035.5147.4051.200.00-132033.52%
CI250117C003100002024-07-01 9:38AM EDT310.0041.2040.0043.800.00-142932.03%
CI250117C003200002024-07-08 10:51AM EDT320.0026.3034.1036.300.00-113430.00%
CI250117C003300002024-07-19 12:35PM EDT330.0031.0027.5029.80-2.00-6.06%220828.59%
CI250117C003400002024-07-17 11:49AM EDT340.0028.6022.0024.400.00-116627.80%
CI250117C003500002024-07-19 1:57PM EDT350.0020.0017.4019.30-2.00-9.09%135326.71%
CI250117C003600002024-07-18 3:36PM EDT360.0016.7113.4015.200.00-335526.04%
CI250117C003700002024-07-17 10:47AM EDT370.0014.5010.7012.500.00-127126.31%
CI250117C003800002024-07-17 12:32PM EDT380.0010.507.209.500.00-1056125.64%
CI250117C003900002024-07-18 2:44PM EDT390.007.945.307.100.00-514725.07%
CI250117C004000002024-07-16 3:40PM EDT400.005.174.006.500.00-1129326.57%
CI250117C004100002024-07-16 11:16AM EDT410.004.102.603.900.00-820524.40%
CI250117C004200002024-07-12 11:17AM EDT420.002.171.752.950.00-113524.39%
CI250117C004300002024-07-05 12:26PM EDT430.000.951.152.400.00-125024.86%
CI250117C004400002024-06-06 3:44PM EDT440.001.900.002.300.00-1426.26%
CI250117C004500002024-07-05 10:16AM EDT450.000.550.003.100.00-12429.91%
CI250117C004600002024-03-27 3:06PM EDT460.007.603.904.900.00-2512035.48%
CI250117C004700002024-05-02 3:53PM EDT470.002.350.452.900.00-33032.54%
CI250117C004800002024-05-21 11:10AM EDT480.000.950.002.700.00-13833.47%
CI250117C004900002024-05-03 10:38AM EDT490.001.600.201.950.00-14632.56%
CI250117C005000002024-04-15 9:30AM EDT500.002.100.002.100.00-141234.39%
CI250117C005400002024-04-09 1:11PM EDT540.001.350.000.850.00--033.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI250117P001250002024-06-26 3:21PM EDT125.000.050.000.300.00-125055.57%
CI250117P001300002023-12-01 12:22PM EDT130.001.100.351.400.00-3467.87%
CI250117P001350002024-05-02 11:25AM EDT135.000.370.001.250.00-352762.04%
CI250117P001400002024-04-23 3:31PM EDT140.000.450.000.000.00-1025.00%
CI250117P001450002024-05-02 11:28AM EDT145.000.230.002.250.00-471463.26%
CI250117P001500002024-05-02 11:25AM EDT150.000.530.000.650.00-3512350.49%
CI250117P001550002024-04-29 9:30AM EDT155.000.200.000.000.00-1625.00%
CI250117P001600002024-06-27 3:13PM EDT160.000.240.000.500.00-454449.68%
CI250117P001650002023-12-11 12:53PM EDT165.001.500.102.850.00-510857.18%
CI250117P001700002023-12-11 12:53PM EDT170.001.700.253.100.00-185756.40%
CI250117P001750002024-05-24 9:30AM EDT175.000.250.000.600.00-254445.44%
CI250117P001800002023-12-11 12:21PM EDT180.003.000.503.700.00-330454.69%
CI250117P001850002024-05-07 2:46PM EDT185.000.700.001.700.00-126350.39%
CI250117P001900002024-03-12 9:57AM EDT190.001.200.003.000.00-144054.76%
CI250117P001950002024-02-02 3:23PM EDT195.002.180.004.000.00-114956.48%
CI250117P002000002024-06-27 3:13PM EDT200.000.690.000.750.00-1541238.42%
CI250117P002100002024-01-17 4:21PM EDT210.004.200.004.400.00-410351.41%
CI250117P002200002024-07-05 10:43AM EDT220.000.900.202.000.00-4016738.98%
CI250117P002300002024-06-13 3:04PM EDT230.001.000.551.150.00-328531.67%
CI250117P002400002024-07-08 10:17AM EDT240.001.550.002.800.00-11,11435.02%
CI250117P002500002024-07-12 2:45PM EDT250.001.721.052.100.00-257129.43%
CI250117P002600002024-07-18 1:52PM EDT260.001.851.652.850.00-265628.47%
CI250117P002700002024-07-18 1:52PM EDT270.002.402.503.700.00-251027.25%
CI250117P002800002024-07-18 3:11PM EDT280.003.573.704.700.00-147525.88%
CI250117P002900002024-07-17 3:15PM EDT290.004.404.807.300.00-269126.66%
CI250117P003000002024-07-17 1:25PM EDT300.006.006.609.100.00-176225.36%
CI250117P003100002024-07-18 3:11PM EDT310.008.439.5012.000.00-162224.91%
CI250117P003200002024-07-17 10:43AM EDT320.0010.7512.6014.300.00-128423.08%
CI250117P003300002024-07-16 11:04AM EDT330.0015.1015.9017.700.00-1318721.88%
CI250117P003400002024-07-15 10:22AM EDT340.0021.5520.5022.700.00-244021.62%
CI250117P003500002024-06-24 3:27PM EDT350.0023.1025.3027.800.00-111620.66%
CI250117P003600002024-07-15 10:22AM EDT360.0032.8531.4033.900.00-29519.92%
CI250117P003700002024-06-27 3:14PM EDT370.0041.4037.8041.800.00-233620.48%
CI250117P003800002024-04-29 12:30PM EDT380.0038.1049.1051.600.00-12523.00%
CI250117P004000002024-02-02 2:14PM EDT400.0077.6669.6071.400.00-8427.70%
CI250117P004100002024-04-02 11:28AM EDT410.0057.0665.6069.500.00--40.00%
CI250117P004200002023-02-06 3:15PM EDT420.00130.50138.50142.600.00--088.63%
CI250117P004300002023-01-30 3:49PM EDT430.00121.32140.20144.400.00--082.47%
CI250117P004500002022-11-01 11:06AM EDT450.00131.80126.50131.000.00--251.71%