The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117C00125000 | 2024-05-30 11:22AM EDT | 125.00 | 208.50 | 215.50 | 218.20 | 0.00 | - | 1 | 8 | 75.67% |
| CI250117C00130000 | 2024-05-30 11:22AM EDT | 130.00 | 203.50 | 210.50 | 213.30 | 0.00 | - | 1 | 2 | 73.33% |
| CI250117C00135000 | 2023-07-20 2:25PM EDT | 135.00 | 164.20 | 144.50 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| CI250117C00140000 | 2024-03-12 1:25PM EDT | 140.00 | 207.00 | 214.40 | 218.20 | 0.00 | - | 5 | 8 | 120.42% |
| CI250117C00145000 | 2022-12-06 10:46AM EDT | 145.00 | 194.27 | 168.00 | 171.20 | 0.00 | - | - | 1 | 0.00% |
| CI250117C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 184.00 | 191.00 | 193.90 | 0.00 | - | 1 | 20 | 66.71% |
| CI250117C00155000 | 2024-02-06 3:39PM EDT | 155.00 | 175.00 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 83.72% |
| CI250117C00160000 | 2023-11-29 3:04PM EDT | 160.00 | 109.45 | 143.20 | 146.00 | 0.00 | - | 2 | 3 | 0.00% |
| CI250117C00165000 | 2024-05-30 11:22AM EDT | 165.00 | 169.50 | 176.60 | 180.50 | 0.00 | - | 1 | 3 | 64.93% |
| CI250117C00170000 | 2024-05-29 10:20AM EDT | 170.00 | 165.50 | 171.50 | 175.00 | 0.00 | - | 1 | 4 | 61.35% |
| CI250117C00175000 | 2024-04-26 9:33AM EDT | 175.00 | 183.09 | 158.60 | 162.30 | 0.00 | - | 2 | 13 | 0.00% |
| CI250117C00180000 | 2023-12-27 11:33AM EDT | 180.00 | 126.63 | 122.00 | 127.00 | 0.00 | - | 5 | 7 | 0.00% |
| CI250117C00185000 | 2024-05-03 9:50AM EDT | 185.00 | 157.72 | 161.00 | 164.90 | 0.00 | - | 1 | 32 | 69.69% |
| CI250117C00190000 | 2024-02-26 3:25PM EDT | 190.00 | 159.28 | 176.70 | 181.40 | 0.00 | - | 1 | 3 | 110.41% |
| CI250117C00195000 | 2024-02-02 12:21PM EDT | 195.00 | 137.20 | 141.50 | 145.50 | 0.00 | - | 1 | 3 | 35.78% |
| CI250117C00200000 | 2024-03-14 3:52PM EDT | 200.00 | 157.00 | 154.00 | 157.90 | 0.00 | - | 1 | 51 | 79.74% |
| CI250117C00210000 | 2023-12-12 2:42PM EDT | 210.00 | 99.50 | 103.20 | 106.90 | 0.00 | - | 1 | 9 | 0.00% |
| CI250117C00220000 | 2024-03-27 9:37AM EDT | 220.00 | 149.00 | 139.00 | 143.20 | 0.00 | - | 1 | 15 | 78.02% |
| CI250117C00230000 | 2024-01-09 4:09PM EDT | 230.00 | 95.99 | 110.70 | 115.00 | 0.00 | - | 1 | 158 | 42.90% |
| CI250117C00240000 | 2024-02-26 3:25PM EDT | 240.00 | 114.58 | 131.60 | 135.40 | 0.00 | - | 1 | 37 | 85.52% |
| CI250117C00250000 | 2024-05-29 9:32AM EDT | 250.00 | 86.40 | 95.00 | 98.80 | 0.00 | - | 1 | 250 | 43.20% |
| CI250117C00260000 | 2024-06-20 1:58PM EDT | 260.00 | 85.00 | 85.70 | 89.10 | 0.00 | - | 1 | 11,531 | 39.84% |
| CI250117C00270000 | 2024-06-21 2:09PM EDT | 270.00 | 78.00 | 77.00 | 80.30 | +2.02 | +2.66% | 5 | 5,833 | 37.89% |
| CI250117C00280000 | 2024-06-04 10:46AM EDT | 280.00 | 65.68 | 68.10 | 71.30 | 0.00 | - | 2 | 199 | 35.46% |
| CI250117C00290000 | 2024-06-07 3:44PM EDT | 290.00 | 62.05 | 60.10 | 62.50 | 0.00 | - | 1 | 448 | 33.14% |
| CI250117C00300000 | 2024-06-06 3:09PM EDT | 300.00 | 54.01 | 52.30 | 54.60 | 0.00 | - | 1 | 321 | 31.71% |
| CI250117C00310000 | 2024-05-23 10:00AM EDT | 310.00 | 46.60 | 45.00 | 46.80 | 0.00 | - | 8 | 429 | 30.05% |
| CI250117C00320000 | 2024-06-05 10:56AM EDT | 320.00 | 34.79 | 37.70 | 39.80 | 0.00 | - | 2 | 135 | 28.88% |
| CI250117C00330000 | 2024-06-18 3:10PM EDT | 330.00 | 30.85 | 31.80 | 33.90 | 0.00 | - | 2 | 212 | 28.36% |
| CI250117C00340000 | 2024-06-17 2:49PM EDT | 340.00 | 23.00 | 26.10 | 27.40 | 0.00 | - | 2 | 154 | 26.74% |
| CI250117C00350000 | 2024-06-21 2:16PM EDT | 350.00 | 21.60 | 20.90 | 22.20 | +1.10 | +5.37% | 1 | 318 | 25.88% |
| CI250117C00360000 | 2024-06-21 2:20PM EDT | 360.00 | 17.20 | 15.60 | 17.70 | +2.70 | +18.62% | 6 | 299 | 25.14% |
| CI250117C00370000 | 2024-06-21 2:15PM EDT | 370.00 | 13.40 | 12.60 | 13.90 | +1.10 | +8.94% | 1 | 222 | 24.51% |
| CI250117C00380000 | 2024-06-20 2:05PM EDT | 380.00 | 9.80 | 9.70 | 12.00 | 0.00 | - | 1 | 549 | 25.37% |
| CI250117C00390000 | 2024-06-13 10:03AM EDT | 390.00 | 6.20 | 6.80 | 9.10 | 0.00 | - | 2 | 141 | 24.64% |
| CI250117C00400000 | 2024-06-20 2:44PM EDT | 400.00 | 4.61 | 5.30 | 6.10 | 0.00 | - | 55 | 250 | 23.08% |
| CI250117C00410000 | 2024-06-06 2:37PM EDT | 410.00 | 4.20 | 3.80 | 4.80 | 0.00 | - | 90 | 205 | 23.21% |
| CI250117C00420000 | 2024-06-06 3:00PM EDT | 420.00 | 3.40 | 2.70 | 3.80 | 0.00 | - | 35 | 159 | 23.41% |
| CI250117C00430000 | 2024-06-06 3:44PM EDT | 430.00 | 2.40 | 1.85 | 3.20 | 0.00 | - | 92 | 251 | 24.00% |
| CI250117C00440000 | 2024-06-06 3:44PM EDT | 440.00 | 1.90 | 1.30 | 2.50 | 0.00 | - | 1 | 4 | 24.10% |
| CI250117C00450000 | 2024-05-16 12:20PM EDT | 450.00 | 2.27 | 0.00 | 3.00 | 0.00 | - | 1 | 25 | 26.77% |
| CI250117C00460000 | 2024-03-27 3:06PM EDT | 460.00 | 7.60 | 3.90 | 4.90 | 0.00 | - | 25 | 120 | 32.12% |
| CI250117C00470000 | 2024-05-02 3:53PM EDT | 470.00 | 2.35 | 0.45 | 2.90 | 0.00 | - | 3 | 30 | 29.47% |
| CI250117C00480000 | 2024-05-21 11:10AM EDT | 480.00 | 0.95 | 0.00 | 2.70 | 0.00 | - | 1 | 38 | 30.36% |
| CI250117C00490000 | 2024-05-03 10:38AM EDT | 490.00 | 1.60 | 0.20 | 1.95 | 0.00 | - | 1 | 46 | 29.56% |
| CI250117C00500000 | 2024-04-15 9:30AM EDT | 500.00 | 2.10 | 0.00 | 2.10 | 0.00 | - | 1 | 412 | 31.26% |
| CI250117C00540000 | 2024-04-09 1:11PM EDT | 540.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | - | 0 | 30.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117P00125000 | 2024-05-09 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 250 | 53.32% |
| CI250117P00130000 | 2023-12-01 12:22PM EDT | 130.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 3 | 4 | 63.97% |
| CI250117P00135000 | 2024-05-02 11:25AM EDT | 135.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 35 | 27 | 58.50% |
| CI250117P00140000 | 2024-04-23 3:31PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CI250117P00145000 | 2024-05-02 11:28AM EDT | 145.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | 47 | 14 | 59.69% |
| CI250117P00150000 | 2024-05-02 11:25AM EDT | 150.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | 35 | 123 | 52.66% |
| CI250117P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CI250117P00160000 | 2024-05-02 11:28AM EDT | 160.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 47 | 89 | 49.41% |
| CI250117P00165000 | 2023-12-11 12:53PM EDT | 165.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 108 | 56.14% |
| CI250117P00170000 | 2023-12-11 12:53PM EDT | 170.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 857 | 50.51% |
| CI250117P00175000 | 2024-05-24 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 544 | 43.04% |
| CI250117P00180000 | 2023-12-11 12:21PM EDT | 180.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 3 | 304 | 52.76% |
| CI250117P00185000 | 2024-05-07 2:46PM EDT | 185.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 2 | 263 | 47.74% |
| CI250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 440 | 51.87% |
| CI250117P00195000 | 2024-02-02 3:23PM EDT | 195.00 | 2.18 | 0.00 | 4.00 | 0.00 | - | 1 | 149 | 53.52% |
| CI250117P00200000 | 2024-05-31 3:50PM EDT | 200.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 2 | 412 | 39.04% |
| CI250117P00210000 | 2024-01-17 4:21PM EDT | 210.00 | 4.20 | 1.10 | 4.40 | 0.00 | - | 4 | 103 | 48.82% |
| CI250117P00220000 | 2024-06-21 10:12AM EDT | 220.00 | 0.90 | 0.00 | 0.90 | -0.25 | -21.74% | 2 | 127 | 31.71% |
| CI250117P00230000 | 2024-06-13 3:04PM EDT | 230.00 | 1.00 | 0.05 | 3.00 | 0.00 | - | 3 | 285 | 37.39% |
| CI250117P00240000 | 2024-06-17 2:33PM EDT | 240.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 1 | 1,115 | 35.24% |
| CI250117P00250000 | 2024-06-17 1:29PM EDT | 250.00 | 2.35 | 0.75 | 2.20 | 0.00 | - | 1 | 569 | 28.60% |
| CI250117P00260000 | 2024-06-17 9:50AM EDT | 260.00 | 2.50 | 2.05 | 2.50 | 0.00 | - | 1 | 656 | 26.51% |
| CI250117P00270000 | 2024-06-13 11:28AM EDT | 270.00 | 3.70 | 2.95 | 3.30 | 0.00 | - | 3 | 521 | 25.49% |
| CI250117P00280000 | 2024-06-20 2:44PM EDT | 280.00 | 4.28 | 3.70 | 4.40 | 0.00 | - | 55 | 474 | 24.61% |
| CI250117P00290000 | 2024-06-13 1:13PM EDT | 290.00 | 6.73 | 5.10 | 5.80 | 0.00 | - | 5 | 710 | 23.73% |
| CI250117P00300000 | 2024-06-21 10:41AM EDT | 300.00 | 7.80 | 6.90 | 7.60 | -1.55 | -16.58% | 300 | 868 | 22.90% |
| CI250117P00310000 | 2024-06-06 3:43PM EDT | 310.00 | 9.90 | 9.10 | 9.80 | 0.00 | - | 39 | 613 | 22.02% |
| CI250117P00320000 | 2024-06-13 2:15PM EDT | 320.00 | 14.30 | 11.60 | 12.70 | 0.00 | - | 1 | 199 | 21.33% |
| CI250117P00330000 | 2024-06-20 2:31PM EDT | 330.00 | 16.90 | 15.00 | 16.10 | 0.00 | - | 1 | 134 | 20.51% |
| CI250117P00340000 | 2024-06-21 2:16PM EDT | 340.00 | 19.90 | 19.10 | 20.10 | -1.50 | -7.01% | 1 | 279 | 19.60% |
| CI250117P00350000 | 2024-06-21 2:19PM EDT | 350.00 | 24.70 | 23.70 | 24.90 | -3.50 | -12.41% | 1 | 116 | 18.74% |
| CI250117P00360000 | 2024-05-14 10:08AM EDT | 360.00 | 27.50 | 33.70 | 35.30 | 0.00 | - | 2 | 93 | 22.74% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 370.00 | 34.65 | 41.70 | 44.80 | 0.00 | - | 5 | 13 | 25.45% |
| CI250117P00380000 | 2024-04-29 12:30PM EDT | 380.00 | 38.10 | 49.10 | 51.60 | 0.00 | - | 1 | 25 | 24.93% |
| CI250117P00400000 | 2024-02-02 2:14PM EDT | 400.00 | 77.66 | 69.60 | 71.40 | 0.00 | - | 8 | 4 | 29.77% |
| CI250117P00410000 | 2024-04-02 11:28AM EDT | 410.00 | 57.06 | 65.60 | 69.50 | 0.00 | - | - | 4 | 0.00% |
| CI250117P00420000 | 2023-02-06 3:15PM EDT | 420.00 | 130.50 | 138.50 | 142.60 | 0.00 | - | - | 0 | 84.78% |
| CI250117P00430000 | 2023-01-30 3:49PM EDT | 430.00 | 121.32 | 140.20 | 144.40 | 0.00 | - | - | 0 | 79.18% |
| CI250117P00450000 | 2022-11-01 11:06AM EDT | 450.00 | 131.80 | 124.90 | 128.40 | 0.00 | - | - | 2 | 48.73% |
© 2024 Yahoo. All rights reserved.