Australia markets open in 5 hours 42 minutes

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
339.98+2.10 (+0.62%)
At close: 04:00PM EDT
339.98 0.00 (0.00%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI260116C001450002023-12-12 10:39AM EDT145.00163.63163.50167.500.00-310.00%
CI260116C001500002024-05-02 2:25PM EDT150.00200.50198.50203.000.00-1558.91%
CI260116C001550002024-04-02 12:08PM EDT155.00213.40195.00199.500.00-3359.42%
CI260116C001700002024-04-02 12:06PM EDT170.00200.40182.00185.900.00-3556.16%
CI260116C001800002024-01-19 3:16PM EDT180.00138.00170.00174.500.00-4450.13%
CI260116C001850002023-10-11 12:12PM EDT185.00125.40123.00126.800.00-220.00%
CI260116C001900002023-10-11 12:12PM EDT190.00121.50119.50123.000.00-880.00%
CI260116C001950002023-12-01 10:54AM EDT195.0090.80118.50122.500.00-130.00%
CI260116C002000002024-04-26 9:33AM EDT200.00167.09143.50147.500.00-21037.06%
CI260116C002100002023-12-11 10:36AM EDT210.00103.00110.10114.500.00-110.00%
CI260116C002200002024-04-08 1:00PM EDT220.00157.37142.00146.200.00-2350.07%
CI260116C002300002024-04-30 1:45PM EDT230.00145.00117.50121.500.00-1934.07%
CI260116C002400002024-06-03 9:30AM EDT240.00123.60116.50120.000.00-1239.74%
CI260116C002500002024-05-02 11:05AM EDT250.00124.54114.00116.500.00-113442.36%
CI260116C002600002024-04-04 12:28PM EDT260.00129.50106.00110.000.00-110542.04%
CI260116C002700002024-06-06 11:47AM EDT270.0094.8093.5096.100.00-103935.90%
CI260116C002800002024-05-02 3:47PM EDT280.0095.6191.5095.500.00-18739.80%
CI260116C002900002024-05-30 11:22AM EDT290.0076.0079.0082.400.00-12534.46%
CI260116C003000002024-06-05 1:36PM EDT300.0068.5072.0075.900.00-12533.76%
CI260116C003100002024-06-05 9:30AM EDT310.0066.6065.6068.700.00-12232.45%
CI260116C003200002024-05-02 11:05AM EDT320.0075.1665.0068.900.00-117535.68%
CI260116C003300002024-06-18 10:26AM EDT330.0051.0053.5057.300.00-11331.34%
CI260116C003400002024-06-06 2:46PM EDT340.0048.5047.5051.700.00-11730.60%
CI260116C003500002024-06-17 12:28PM EDT350.0039.7842.5046.400.00-115529.89%
CI260116C003600002024-05-29 9:32AM EDT360.0037.2838.0041.100.00-12129.01%
CI260116C003700002024-06-14 10:31AM EDT370.0030.2033.1037.400.00-34528.91%
CI260116C003800002024-05-20 9:54AM EDT380.0032.5027.3031.000.00-106627.04%
CI260116C003900002024-05-20 3:53PM EDT390.0027.3723.6027.500.00-43226.72%
CI260116C004000002024-06-20 2:57PM EDT400.0023.3822.5024.900.00-223826.77%
CI260116C004100002024-06-04 11:10AM EDT410.0019.9018.6021.800.00-1926.36%
CI260116C004200002024-05-20 3:19PM EDT420.0018.7315.1018.800.00-12125.84%
CI260116C004300002024-05-02 3:40PM EDT430.0023.7517.4019.700.00-1627.79%
CI260116C004400002024-04-09 1:22PM EDT440.0028.0719.4023.100.00-8431.34%
CI260116C004500002024-05-29 9:41AM EDT450.0011.059.2012.800.00-11025.36%
CI260116C004600002024-05-29 9:32AM EDT460.0010.037.7011.300.00-22625.29%
CI260116C004700002024-05-02 3:31PM EDT470.0014.919.7012.000.00-2026.91%
CI260116C004900002024-03-08 3:13PM EDT490.0013.3016.5019.000.00-2234.29%
CI260116C005000002024-03-27 2:42PM EDT500.0016.3011.7013.100.00-2230.78%
CI260116C005400002024-05-29 9:32AM EDT540.003.781.205.000.00-1226.19%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI260116P001300002024-02-12 11:19AM EDT130.001.300.452.800.00-1147.82%
CI260116P001350002023-12-08 2:59PM EDT135.003.700.000.000.00-1012.50%
CI260116P001400002023-12-11 11:57AM EDT140.002.640.004.800.00-21050.35%
CI260116P001450002024-03-27 11:08AM EDT145.002.000.003.800.00-133945.95%
CI260116P001500002024-01-29 12:16PM EDT150.003.500.503.800.00-11944.34%
CI260116P001550002024-01-31 4:21PM EDT155.003.600.004.000.00-15016343.31%
CI260116P001600002024-02-13 10:59AM EDT160.002.701.055.500.00-107245.26%
CI260116P001650002023-11-15 10:56AM EDT165.005.503.106.200.00-1345.12%
CI260116P001700002024-04-16 9:53AM EDT170.003.250.505.000.00-2541.13%
CI260116P001750002024-01-29 11:34AM EDT175.005.701.505.500.00-1840.69%
CI260116P001800002024-02-12 11:19AM EDT180.004.153.005.800.00-1839.82%
CI260116P001850002024-01-10 12:07PM EDT185.005.753.405.300.00--137.47%
CI260116P001900002024-02-12 3:04PM EDT190.004.904.005.800.00-1437.03%
CI260116P002000002024-05-09 1:02PM EDT200.004.101.554.700.00-1432.44%
CI260116P002100002024-05-15 10:06AM EDT210.005.302.506.400.00-1132.77%
CI260116P002200002024-01-18 4:40PM EDT220.0011.766.608.400.00-91133.01%
CI260116P002300002024-02-14 10:38AM EDT230.009.377.7010.200.00-23932.62%
CI260116P002400002024-05-28 1:12PM EDT240.009.005.509.400.00-12029.17%
CI260116P002500002024-05-17 12:12PM EDT250.0010.807.5010.800.00-13028.19%
CI260116P002600002024-05-20 10:43AM EDT260.0012.559.1013.100.00-12127.90%
CI260116P002700002024-06-05 1:12PM EDT270.0014.0010.2014.200.00-11226.34%
CI260116P002800002024-06-03 11:42AM EDT280.0015.3012.1016.200.00-11225.42%
CI260116P002900002024-05-23 12:11PM EDT290.0018.5014.5018.500.00-1924.57%
CI260116P003000002024-06-18 1:58PM EDT300.0020.0017.2021.100.00-11723.75%
CI260116P003100002024-05-23 12:11PM EDT310.0024.4020.1023.900.00-12822.87%
CI260116P003200002024-05-29 12:00PM EDT320.0028.8023.0026.100.00-52421.42%
CI260116P003300002024-05-28 3:06PM EDT330.0032.5026.8030.700.00-327121.26%
CI260116P003400002024-05-16 12:35PM EDT340.0036.2033.1037.300.00-1722.03%
CI260116P003500002024-06-13 2:42PM EDT350.0040.0235.2038.800.00-13013319.53%
CI260116P003600002024-04-15 3:49PM EDT360.0046.2042.0045.400.00-475319.78%
CI260116P003700002023-11-14 3:47PM EDT370.0082.1874.6079.000.00-5035.76%
CI260116P003800002024-04-22 1:02PM EDT380.0052.250.000.000.00-4200.00%