Australia markets open in 8 hours 32 minutes

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
347.93+1.08 (+0.31%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240719C001550002023-11-29 1:05PM EDT155.00128.20146.30148.400.00--100.00%
CI240719C002000002023-12-04 2:09PM EDT200.0068.90108.50112.800.00--00.00%
CI240719C002400002024-02-26 2:42PM EDT240.00107.47125.20128.600.00-1198.80%
CI240719C002500002023-12-11 10:48AM EDT250.0057.3062.1065.200.00-250.00%
CI240719C002600002024-02-02 3:00PM EDT260.0071.5676.0078.600.00-20220.00%
CI240719C002700002023-12-11 1:36PM EDT270.0046.0047.0048.800.00-44400.00%
CI240719C002800002024-04-08 3:56PM EDT280.0082.1071.9073.900.00-26943.68%
CI240719C002900002024-03-08 12:05PM EDT290.0063.1076.0079.300.00-527766.39%
CI240719C003000002024-03-28 1:23PM EDT300.0070.4553.7055.100.00-29636.48%
CI240719C003100002024-04-12 12:09PM EDT310.0048.3445.3046.800.00-512834.66%
CI240719C003200002024-03-01 4:56PM EDT320.0029.5051.4053.000.00-411554.25%
CI240719C003300002024-04-04 10:53AM EDT330.0042.9729.8031.200.00-13930.67%
CI240719C003400002024-04-16 10:06AM EDT340.0024.9023.2024.200.00-152528.72%
CI240719C003500002024-04-17 10:28AM EDT350.0018.3017.6018.00+0.30+1.67%110426.93%
CI240719C003600002024-04-16 3:13PM EDT360.0012.9812.8013.200.00-219025.99%
CI240719C003700002024-04-15 3:58PM EDT370.009.859.009.400.00-1724325.29%
CI240719C003800002024-04-15 1:56PM EDT380.007.006.106.500.00-713124.75%
CI240719C003900002024-04-15 3:24PM EDT390.004.484.004.400.00-27124.41%
CI240719C004000002024-04-15 10:38AM EDT400.003.222.303.100.00-13324.63%
CI240719C004100002024-04-08 9:33AM EDT410.003.931.451.950.00-11324.20%
CI240719C004200002024-02-22 3:49PM EDT420.002.062.052.400.00-1428.18%
CI240719C004300002024-04-16 11:27AM EDT430.000.910.551.000.00-2525.17%
CI240719C004500002024-04-04 9:39AM EDT450.001.000.000.750.00-11527.80%
CI240719C005400002024-04-03 3:26PM EDT540.000.300.000.650.00-2241.90%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240719P001800002023-12-07 2:58PM EDT180.001.900.051.550.00-1166.46%
CI240719P001850002024-02-22 12:34PM EDT185.000.350.000.700.00-2256.49%
CI240719P001950002023-12-01 12:17PM EDT195.002.200.801.550.00-2563.31%
CI240719P002000002024-04-03 3:10PM EDT200.000.500.000.700.00-1850.15%
CI240719P002100002024-04-16 10:06AM EDT210.000.380.000.750.00-1451.93%
CI240719P002200002024-02-01 4:16PM EDT220.001.450.002.750.00-113753.28%
CI240719P002300002024-02-07 2:38PM EDT230.001.150.301.050.00-2614746.39%
CI240719P002400002024-03-11 3:36PM EDT240.000.800.002.500.00-103450.89%
CI240719P002500002024-04-16 10:08AM EDT250.000.650.150.900.00-67337.23%
CI240719P002600002024-02-16 11:02AM EDT260.001.800.801.750.00-9312538.50%
CI240719P002700002024-03-06 4:36PM EDT270.002.440.451.200.00-34131.65%
CI240719P002800002024-02-16 11:02AM EDT280.003.100.502.500.00-63933.41%
CI240719P002900002024-03-28 3:29PM EDT290.001.501.752.300.00-13428.59%
CI240719P003000002024-04-09 12:43PM EDT300.002.352.553.300.00-843327.43%
CI240719P003100002024-04-16 1:05PM EDT310.004.333.804.300.00-67625.45%
CI240719P003200002024-04-11 2:12PM EDT320.005.105.706.100.00-39424.32%
CI240719P003300002024-04-16 10:51AM EDT330.009.208.208.500.00-25423.16%
CI240719P003400002024-04-17 11:03AM EDT340.0011.7011.6011.90-0.30-2.50%963322.34%
CI240719P003500002024-04-17 11:01AM EDT350.0016.1015.9016.10+0.50+3.21%822221.31%
CI240719P003600002024-04-15 12:23PM EDT360.0019.8020.9021.500.00-1211320.51%
CI240719P003700002024-04-09 3:56PM EDT370.0021.8026.9028.200.00-114020.10%