Australia markets closed

The Cigna Group (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
352.39+3.61 (+1.04%)
At close: 04:00PM EDT
352.40 +0.01 (+0.00%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240621C001300002023-11-06 12:36PM EDT130.00185.00128.50131.700.00-100.00%
CI240621C001750002023-09-18 10:22AM EDT175.00114.80140.40143.700.00-120.00%
CI240621C001800002024-01-29 11:38AM EDT180.00119.32154.90158.200.00-110.00%
CI240621C001850002024-02-21 10:47AM EDT185.00158.80167.30171.000.00-1891.35%
CI240621C001900002023-08-17 3:18PM EDT190.0089.53100.30102.500.00-140.00%
CI240621C001950002023-12-26 11:10AM EDT195.00108.58104.20108.300.00-120.00%
CI240621C002000002023-08-02 2:57PM EDT200.00108.5083.3087.200.00-570.00%
CI240621C002100002024-02-29 10:46AM EDT210.00125.15154.00157.900.00-29132.22%
CI240621C002200002023-12-29 1:00PM EDT220.0084.3581.3084.700.00-1270.00%
CI240621C002300002024-01-29 4:59PM EDT230.0073.30106.00109.300.00-160.00%
CI240621C002400002024-03-04 1:47PM EDT240.00100.20122.20125.400.00-41199.88%
CI240621C002500002024-04-02 10:07AM EDT250.00114.98102.60106.600.00-13056.46%
CI240621C002600002024-04-03 3:27PM EDT260.00104.1792.7096.200.00-16750.37%
CI240621C002700002024-04-19 2:21PM EDT270.0083.8882.8086.60+13.26+18.78%1021654.93%
CI240621C002800002024-04-03 3:31PM EDT280.0084.8073.1076.600.00-14149.30%
CI240621C002900002024-04-18 11:21AM EDT290.0064.0063.5067.100.00-126445.42%
CI240621C003000002024-03-28 11:30AM EDT300.0069.9054.2057.600.00-121841.28%
CI240621C003100002024-03-19 9:30AM EDT310.0049.850.000.000.00-12830.00%
CI240621C003200002024-04-16 10:51AM EDT320.0035.2237.0038.800.00-2031932.71%
CI240621C003300002024-04-16 12:58PM EDT330.0028.4028.9030.200.00-515229.49%
CI240621C003400002024-04-16 10:57AM EDT340.0020.2021.9023.100.00-272228.17%
CI240621C003500002024-04-19 10:58AM EDT350.0015.7015.9016.60+1.50+10.56%31,06826.42%
CI240621C003600002024-04-18 11:11AM EDT360.0011.4010.9011.500.00-228025.42%
CI240621C003700002024-04-19 3:03PM EDT370.007.107.007.70+0.60+9.23%612624.86%
CI240621C003800002024-04-19 1:20PM EDT380.004.404.305.00-1.60-26.67%225224.59%
CI240621C003900002024-04-19 2:01PM EDT390.002.002.504.30-0.47-19.03%750427.38%
CI240621C004000002024-04-18 1:17PM EDT400.001.501.451.900.00-110324.32%
CI240621C004100002024-04-18 10:15AM EDT410.001.240.801.200.00-61824.67%
CI240621C004200002024-04-17 1:31PM EDT420.000.850.002.800.00-12534.04%
CI240621C004300002024-04-19 1:04PM EDT430.000.920.100.95+0.45+95.74%61028.93%
CI240621C004400002023-12-05 11:39AM EDT440.000.150.350.900.00-1231.18%
CI240621C004500002024-04-19 1:04PM EDT450.000.350.001.70+0.20+133.33%61538.28%
CI240621C004600002024-03-26 11:31AM EDT460.000.500.001.100.00-12337.40%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240621P001250002024-03-21 2:34PM EDT125.000.100.000.400.00-229101.56%
CI240621P001300002023-04-25 1:18PM EDT130.002.150.954.700.00-15148.22%
CI240621P001350002023-03-31 10:52AM EDT135.002.960.804.400.00-21140.67%
CI240621P001450002023-10-30 10:31AM EDT145.000.390.000.000.00-30150.00%
CI240621P001500002023-10-16 3:05PM EDT150.000.400.100.850.00-1194.78%
CI240621P001550002023-09-15 11:12AM EDT155.000.930.002.600.00-451107.15%
CI240621P001600002024-02-08 10:30AM EDT160.000.100.000.500.00-51680.91%
CI240621P001700002023-09-15 11:12AM EDT170.001.430.002.900.00-44998.19%
CI240621P001750002023-08-01 9:39AM EDT175.001.821.152.250.00-1097.61%
CI240621P001800002023-07-14 12:16PM EDT180.002.950.005.000.00-100206101.78%
CI240621P001850002023-08-11 2:24PM EDT185.002.402.053.400.00-2232100.02%
CI240621P001900002023-11-29 2:12PM EDT190.002.200.000.000.00-139425.00%
CI240621P001950002024-01-09 11:55AM EDT195.000.700.000.750.00-112765.58%
CI240621P002000002024-01-09 2:47PM EDT200.000.900.000.750.00-112063.04%
CI240621P002100002024-03-04 12:08PM EDT210.000.360.002.300.00-43169.69%
CI240621P002200002024-03-19 2:02PM EDT220.000.150.002.200.00-125963.72%
CI240621P002300002024-03-27 10:00AM EDT230.000.300.000.650.00-217453.35%
CI240621P002400002024-04-11 1:16PM EDT240.000.580.150.700.00-1028149.32%
CI240621P002500002024-04-19 3:37PM EDT250.000.450.100.45-0.05-10.00%51,06841.60%
CI240621P002600002024-03-26 9:33AM EDT260.000.750.002.450.00-118552.54%
CI240621P002700002024-03-04 12:47PM EDT270.001.980.002.800.00-112049.01%
CI240621P002800002024-04-12 10:02AM EDT280.001.000.001.050.00-1049934.62%
CI240621P002900002024-04-11 1:38PM EDT290.001.200.502.550.00-1172237.67%
CI240621P003000002024-04-12 12:17PM EDT300.002.051.301.750.00-281629.46%
CI240621P003100002024-04-08 3:38PM EDT310.002.302.052.400.00-1315527.23%
CI240621P003200002024-04-19 3:35PM EDT320.003.763.203.60-0.44-10.48%210725.76%
CI240621P003300002024-04-18 3:22PM EDT330.006.475.105.600.00-1941524.86%
CI240621P003400002024-04-19 3:29PM EDT340.008.207.708.40-2.33-22.13%228223.92%
CI240621P003500002024-04-19 1:19PM EDT350.0012.0011.5012.00-1.50-11.11%921422.62%
CI240621P003600002024-04-19 2:09PM EDT360.0017.3016.5017.20-1.80-9.42%28322.11%
CI240621P003700002024-04-08 3:51PM EDT370.0020.3822.6023.700.00-10612021.81%
CI240621P003800002024-03-27 3:34PM EDT380.0023.5128.3031.200.00-4421.42%