The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI261218C00300000 | 2024-06-12 9:30AM EDT | 300.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI261218C00310000 | 2024-08-02 12:08PM EDT | 310.00 | 69.00 | 89.00 | 92.50 | 0.00 | - | 1 | 1 | 33.92% |
| CI261218C00330000 | 2024-09-10 10:28AM EDT | 330.00 | 76.30 | 73.50 | 76.50 | 0.00 | - | 4 | 15 | 30.70% |
| CI261218C00340000 | 2024-08-02 11:13AM EDT | 340.00 | 50.00 | 71.00 | 75.00 | 0.00 | - | 1 | 8 | 32.24% |
| CI261218C00350000 | 2024-09-10 9:35AM EDT | 350.00 | 66.00 | 62.00 | 65.90 | 0.00 | - | 2 | 4 | 29.91% |
| CI261218C00360000 | 2024-09-11 3:46PM EDT | 360.00 | 61.00 | 57.00 | 60.50 | 0.00 | - | 1 | 53 | 29.31% |
| CI261218C00370000 | 2024-08-19 2:16PM EDT | 370.00 | 46.60 | 52.00 | 56.50 | 0.00 | - | 1 | 1 | 29.27% |
| CI261218C00380000 | 2024-08-19 2:16PM EDT | 380.00 | 42.30 | 48.10 | 51.50 | 0.00 | - | 1 | 31 | 28.65% |
| CI261218C00390000 | 2024-09-17 2:22PM EDT | 390.00 | 45.42 | 43.50 | 47.00 | +7.92 | +21.12% | 1 | 2 | 28.17% |
| CI261218C00400000 | 2024-08-23 1:38PM EDT | 400.00 | 39.22 | 39.50 | 43.50 | 0.00 | - | 3 | 3 | 28.04% |
| CI261218C00410000 | 2024-09-09 2:42PM EDT | 410.00 | 39.50 | 35.60 | 39.50 | 0.00 | - | 2 | 4 | 27.59% |
| CI261218C00420000 | 2024-09-12 3:31PM EDT | 420.00 | 37.72 | 32.00 | 36.00 | 0.00 | - | 1 | 17 | 27.27% |
| CI261218C00430000 | 2024-09-12 3:31PM EDT | 430.00 | 34.02 | 29.10 | 33.00 | 0.00 | - | 1 | 3 | 27.08% |
| CI261218C00440000 | 2024-09-05 10:34AM EDT | 440.00 | 26.72 | 26.00 | 30.00 | 0.00 | - | - | 4 | 26.81% |
| CI261218C00450000 | 2024-09-04 12:14PM EDT | 450.00 | 29.93 | 23.50 | 27.00 | 0.00 | - | 10 | 11 | 26.43% |
| CI261218C00500000 | 2024-09-05 9:30AM EDT | 500.00 | 17.50 | 13.10 | 16.40 | 0.00 | - | 1 | 103 | 25.46% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI261218P00170000 | 2024-09-10 1:18PM EDT | 170.00 | 2.90 | 1.00 | 5.50 | 0.00 | - | 1 | 0 | 36.75% |
| CI261218P00175000 | 2024-08-05 2:44PM EDT | 175.00 | 5.00 | 1.00 | 5.50 | 0.00 | - | - | 2 | 35.52% |
| CI261218P00180000 | 2024-08-12 1:50PM EDT | 180.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 1 | 5 | 35.92% |
| CI261218P00185000 | 2024-08-06 12:34PM EDT | 185.00 | 5.50 | 2.05 | 6.50 | 0.00 | - | 1 | 0 | 34.72% |
| CI261218P00190000 | 2024-08-06 12:48PM EDT | 190.00 | 6.20 | 2.55 | 7.00 | 0.00 | - | 1 | 3 | 34.26% |
| CI261218P00210000 | 2024-09-11 1:31PM EDT | 210.00 | 6.50 | 4.10 | 7.70 | 0.00 | - | 1 | 2 | 30.67% |
| CI261218P00230000 | 2024-09-10 1:18PM EDT | 230.00 | 9.00 | 6.90 | 10.20 | 0.00 | - | 1 | 1 | 29.09% |
| CI261218P00250000 | 2024-07-17 2:31PM EDT | 250.00 | 13.80 | 11.10 | 15.50 | 0.00 | - | 3 | 3 | 29.39% |
| CI261218P00260000 | 2024-09-04 9:31AM EDT | 260.00 | 13.10 | 11.60 | 16.00 | 0.00 | - | 1 | 5 | 27.58% |
| CI261218P00280000 | 2024-09-05 1:33PM EDT | 280.00 | 19.62 | 16.10 | 19.70 | 0.00 | - | 1 | 2 | 25.81% |
| CI261218P00330000 | 2024-07-19 12:17PM EDT | 330.00 | 36.20 | 34.00 | 38.50 | 0.00 | - | 1 | 21 | 24.77% |
© 2024 Yahoo. All rights reserved.