Australia markets closed

The Cigna Group (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
331.42-3.37 (-1.01%)
At close: 04:00PM EDT
331.42 0.00 (0.00%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240719C001400002024-07-10 1:50PM EDT140.00185.000.000.000.00--00.00%
CI240719C001450002024-07-10 1:50PM EDT145.00180.000.000.000.00--00.00%
CI240719C001500002024-07-10 1:50PM EDT150.00175.000.000.000.00--00.00%
CI240719C001550002024-07-10 1:50PM EDT155.00170.000.000.000.00-100.00%
CI240719C001600002024-07-10 1:50PM EDT160.00165.000.000.000.00--00.00%
CI240719C001950002024-07-10 1:50PM EDT195.00129.000.000.000.00--00.00%
CI240719C002000002023-12-04 2:09PM EDT200.0068.90111.20114.500.00--10.00%
CI240719C002100002024-07-10 1:50PM EDT210.00117.700.000.000.00--00.00%
CI240719C002200002024-07-10 1:50PM EDT220.00104.000.000.000.00--00.00%
CI240719C002400002024-07-08 3:09PM EDT240.0082.830.000.000.00-100.00%
CI240719C002500002023-12-11 10:48AM EDT250.0057.3064.1066.600.00-250.00%
CI240719C002600002024-02-02 3:00PM EDT260.0071.5676.0078.600.00-2022231.45%
CI240719C002700002024-06-21 10:53AM EDT270.0068.570.000.000.00-100.00%
CI240719C002800002024-04-08 3:56PM EDT280.0082.1067.8071.300.00-269303.54%
CI240719C002900002024-06-03 11:27AM EDT290.0055.1234.1037.500.00-212810.00%
CI240719C003000002024-07-10 9:32AM EDT300.0031.000.000.000.00-1500.00%
CI240719C003100002024-07-11 9:53AM EDT310.0019.900.000.000.00-200.00%
CI240719C003150002024-07-10 1:01PM EDT315.0015.850.000.000.00-1800.00%
CI240719C003175002024-07-08 12:34PM EDT317.508.100.000.000.00-1100.00%
CI240719C003200002024-07-12 2:49PM EDT320.0015.700.000.000.00-200.00%
CI240719C003225002024-07-10 10:00AM EDT322.509.400.000.000.00-100.00%
CI240719C003250002024-07-10 9:54AM EDT325.007.700.000.000.00-400.00%
CI240719C003275002024-07-15 2:31PM EDT327.507.000.000.000.00-3000.00%
CI240719C003300002024-07-15 3:30PM EDT330.005.600.000.000.00-600.00%
CI240719C003325002024-07-15 3:00PM EDT332.504.300.000.000.00-10300.78%
CI240719C003350002024-07-15 2:44PM EDT335.002.750.000.000.00-2203.13%
CI240719C003375002024-07-15 2:32PM EDT337.502.100.000.000.00-8603.13%
CI240719C003400002024-07-15 3:40PM EDT340.001.250.000.000.00-4406.25%
CI240719C003425002024-07-15 3:22PM EDT342.500.950.000.000.00-20006.25%
CI240719C003450002024-07-15 3:46PM EDT345.000.550.000.000.00-1106.25%
CI240719C003475002024-07-15 3:08PM EDT347.500.400.000.000.00-31012.50%
CI240719C003500002024-07-15 10:15AM EDT350.000.420.000.000.00-2012.50%
CI240719C003525002024-06-24 10:19AM EDT352.503.600.000.000.00--012.50%
CI240719C003550002024-07-05 9:56AM EDT355.000.370.000.000.00-1012.50%
CI240719C003600002024-07-15 12:33PM EDT360.000.200.000.000.00-4012.50%
CI240719C003650002024-07-15 2:34PM EDT365.000.100.000.000.00-3025.00%
CI240719C003700002024-07-15 1:40PM EDT370.000.120.000.000.00-1025.00%
CI240719C003750002024-07-15 11:09AM EDT375.000.050.000.000.00-15025.00%
CI240719C003800002024-07-15 10:31AM EDT380.000.050.000.000.00-3025.00%
CI240719C003850002024-07-15 9:46AM EDT385.000.050.000.000.00-1025.00%
CI240719C003900002024-07-10 1:36PM EDT390.000.100.000.000.00-14025.00%
CI240719C003950002024-07-08 1:12PM EDT395.000.050.000.000.00--025.00%
CI240719C004000002024-07-08 2:25PM EDT400.000.050.000.000.00-1050.00%
CI240719C004050002024-07-10 1:51PM EDT405.000.050.000.000.00--050.00%
CI240719C004100002024-07-08 2:25PM EDT410.000.050.000.000.00-6050.00%
CI240719C004150002024-07-09 9:39AM EDT415.000.050.000.000.00--050.00%
CI240719C004200002024-07-09 9:38AM EDT420.000.050.000.000.00-115050.00%
CI240719C004300002024-07-09 9:38AM EDT430.000.050.000.000.00-27050.00%
CI240719C004400002024-07-01 9:36AM EDT440.000.050.000.000.00--050.00%
CI240719C004500002024-06-28 3:58PM EDT450.000.050.000.000.00-10050.00%
CI240719C005400002024-04-03 3:26PM EDT540.000.300.002.150.00-22241.21%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240719P001800002023-12-07 2:58PM EDT180.001.900.051.550.00-11303.32%
CI240719P001850002024-02-22 12:34PM EDT185.000.350.000.700.00-22256.45%
CI240719P001950002024-05-08 10:21AM EDT195.000.150.000.400.00-25218.36%
CI240719P002000002024-04-03 3:10PM EDT200.000.500.002.200.00-18271.58%
CI240719P002100002024-04-16 10:06AM EDT210.000.380.002.200.00-14248.83%
CI240719P002200002024-05-08 10:21AM EDT220.000.150.000.400.00-1136173.05%
CI240719P002300002024-05-01 12:39PM EDT230.001.160.002.200.00-10172206.01%
CI240719P002400002024-05-01 12:39PM EDT240.001.180.002.200.00-1223185.69%
CI240719P002500002024-07-03 11:18AM EDT250.000.050.000.000.00-8050.00%
CI240719P002600002024-07-12 11:06AM EDT260.000.050.000.000.00-25050.00%
CI240719P002650002024-07-12 10:26AM EDT265.000.050.000.000.00--050.00%
CI240719P002700002024-07-12 11:55AM EDT270.000.050.000.000.00-2050.00%
CI240719P002750002024-07-10 2:19PM EDT275.000.050.000.000.00--050.00%
CI240719P002800002024-07-11 11:36AM EDT280.000.050.000.000.00-6025.00%
CI240719P002850002024-07-15 9:30AM EDT285.000.050.000.000.00-20025.00%
CI240719P002900002024-07-15 9:30AM EDT290.000.050.000.000.00-10025.00%
CI240719P002950002024-07-15 9:38AM EDT295.000.050.000.000.00-21025.00%
CI240719P002975002024-07-15 11:20AM EDT297.500.050.000.000.00-9025.00%
CI240719P003000002024-07-15 2:03PM EDT300.000.100.000.000.00-2025.00%
CI240719P003050002024-07-10 3:25PM EDT305.000.300.000.000.00-16012.50%
CI240719P003100002024-07-15 11:30AM EDT310.000.250.000.000.00-25012.50%
CI240719P003125002024-07-15 11:46AM EDT312.500.250.000.000.00-1012.50%
CI240719P003150002024-07-15 2:29PM EDT315.000.400.000.000.00-7012.50%
CI240719P003175002024-07-15 9:58AM EDT317.500.250.000.000.00-1012.50%
CI240719P003200002024-07-15 1:48PM EDT320.000.850.000.000.00-6906.25%
CI240719P003225002024-07-15 3:40PM EDT322.501.100.000.000.00-11006.25%
CI240719P003250002024-07-15 3:09PM EDT325.001.300.000.000.00-12606.25%
CI240719P003275002024-07-15 2:31PM EDT327.502.300.000.000.00-2903.13%
CI240719P003300002024-07-15 3:41PM EDT330.002.910.000.000.00-55601.56%
CI240719P003325002024-07-15 3:11PM EDT332.503.600.000.000.00-48300.00%
CI240719P003350002024-07-15 3:30PM EDT335.005.100.000.000.00-42400.00%
CI240719P003375002024-07-15 9:51AM EDT337.504.100.000.000.00-500.00%
CI240719P003400002024-07-15 3:22PM EDT340.008.200.000.000.00-200.00%
CI240719P003425002024-06-28 2:31PM EDT342.5013.800.000.000.00-400.00%
CI240719P003450002024-06-26 3:59PM EDT345.009.500.000.000.00--00.00%
CI240719P003500002024-07-10 1:50PM EDT350.0023.720.000.000.00-100.00%
CI240719P003525002024-06-24 12:55PM EDT352.5011.800.000.000.00--00.00%
CI240719P003600002024-07-02 2:36PM EDT360.0034.830.000.000.00-10000.00%
CI240719P003700002024-07-02 2:36PM EDT370.0044.830.000.000.00-10000.00%
CI240719P003800002024-05-15 9:30AM EDT380.0035.1045.0049.300.00--082.03%
CI240719P004200002024-07-10 1:50PM EDT420.0092.800.000.000.00--00.00%