The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620C00175000 | 2024-04-05 2:10PM EDT | 175.00 | 196.28 | 171.60 | 176.00 | 0.00 | - | 1 | 0 | 58.52% |
| CI250620C00180000 | 2024-05-16 10:04AM EDT | 180.00 | 170.00 | 158.00 | 162.50 | 0.00 | - | 1 | 2 | 40.77% |
| CI250620C00220000 | 2024-06-20 9:35AM EDT | 220.00 | 123.00 | 127.50 | 131.50 | 0.00 | - | 1 | 2 | 46.27% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 110.50 | 114.50 | 0.00 | - | 1 | 1 | 43.36% |
| CI250620C00270000 | 2024-05-02 11:25AM EDT | 270.00 | 101.38 | 90.00 | 93.90 | 0.00 | - | - | 1 | 42.96% |
| CI250620C00280000 | 2024-06-04 9:40AM EDT | 280.00 | 77.53 | 77.10 | 81.00 | 0.00 | - | 1 | 4 | 36.59% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 56.70% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 63.50 | 67.20 | 0.00 | - | 7 | 8 | 35.07% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 43.05% |
| CI250620C00320000 | 2024-06-18 10:21AM EDT | 320.00 | 46.50 | 48.10 | 52.50 | 0.00 | - | 1 | 10 | 31.93% |
| CI250620C00330000 | 2024-05-20 9:41AM EDT | 330.00 | 46.70 | 39.40 | 42.40 | 0.00 | - | 1 | 2 | 27.99% |
| CI250620C00340000 | 2024-06-18 3:57PM EDT | 340.00 | 35.14 | 36.60 | 39.90 | 0.00 | - | 140 | 106 | 29.60% |
| CI250620C00350000 | 2024-05-23 11:25AM EDT | 350.00 | 34.40 | 31.90 | 34.20 | 0.00 | - | 1 | 31 | 28.51% |
| CI250620C00360000 | 2024-05-28 3:17PM EDT | 360.00 | 26.80 | 26.10 | 30.30 | 0.00 | - | 5 | 72 | 28.46% |
| CI250620C00370000 | 2024-06-11 10:35AM EDT | 370.00 | 24.80 | 22.50 | 26.00 | 0.00 | - | 19 | 51 | 27.85% |
| CI250620C00380000 | 2024-06-11 10:38AM EDT | 380.00 | 20.90 | 19.00 | 22.40 | 0.00 | - | 25 | 32 | 27.48% |
| CI250620C00390000 | 2024-04-29 11:08AM EDT | 390.00 | 32.10 | 15.10 | 17.00 | 0.00 | - | 1 | 47 | 25.39% |
| CI250620C00400000 | 2024-06-20 2:57PM EDT | 400.00 | 13.46 | 13.30 | 15.40 | 0.00 | - | 22 | 54 | 26.03% |
| CI250620C00410000 | 2024-06-10 3:23PM EDT | 410.00 | 11.55 | 10.30 | 13.40 | 0.00 | - | 8 | 27 | 26.12% |
| CI250620C00420000 | 2024-05-21 3:41PM EDT | 420.00 | 10.50 | 8.40 | 11.40 | 0.00 | - | 200 | 322 | 25.98% |
| CI250620C00430000 | 2024-05-24 10:08AM EDT | 430.00 | 8.35 | 6.10 | 9.90 | 0.00 | - | 6 | 65 | 26.10% |
| CI250620C00440000 | 2024-06-20 1:34PM EDT | 440.00 | 6.50 | 5.60 | 7.30 | 0.00 | - | 1 | 62 | 24.79% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 8.60 | 10.20 | 0.00 | - | 8 | 59 | 29.28% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 6.50 | 8.40 | 0.00 | - | 8 | 4 | 28.69% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 32.47% |
| CI250620C00540000 | 2024-05-07 10:12AM EDT | 540.00 | 1.90 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 27.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00165000 | 2024-06-04 11:14AM EDT | 165.00 | 1.29 | 0.00 | 2.60 | 0.00 | - | 7 | 22 | 45.92% |
| CI250620P00180000 | 2024-06-04 11:14AM EDT | 180.00 | 1.58 | 0.00 | 2.90 | 0.00 | - | 7 | 22 | 42.11% |
| CI250620P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CI250620P00220000 | 2024-05-28 9:53AM EDT | 220.00 | 3.40 | 0.95 | 4.50 | 0.00 | - | 1 | 2 | 34.37% |
| CI250620P00230000 | 2024-05-02 1:32PM EDT | 230.00 | 5.25 | 1.80 | 4.20 | 0.00 | - | 4 | 5 | 30.98% |
| CI250620P00240000 | 2024-05-28 2:40PM EDT | 240.00 | 5.20 | 2.45 | 5.70 | 0.00 | - | 1 | 12 | 31.00% |
| CI250620P00250000 | 2024-06-06 3:58PM EDT | 250.00 | 5.10 | 3.30 | 6.80 | 0.00 | - | 3 | 31 | 29.94% |
| CI250620P00260000 | 2024-06-13 11:27AM EDT | 260.00 | 6.60 | 5.40 | 8.10 | 0.00 | - | 3 | 38 | 28.93% |
| CI250620P00270000 | 2024-06-12 9:46AM EDT | 270.00 | 8.00 | 6.50 | 9.20 | 0.00 | - | 2 | 114 | 27.45% |
| CI250620P00280000 | 2024-05-15 3:20PM EDT | 280.00 | 10.36 | 8.80 | 11.50 | 0.00 | - | 5 | 90 | 27.12% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 28.52% |
| CI250620P00300000 | 2024-06-03 3:52PM EDT | 300.00 | 14.20 | 12.30 | 15.50 | 0.00 | - | 50 | 485 | 24.88% |
| CI250620P00310000 | 2024-06-10 2:38PM EDT | 310.00 | 16.10 | 13.70 | 18.40 | 0.00 | - | 1 | 96 | 24.15% |
| CI250620P00320000 | 2024-06-05 9:44AM EDT | 320.00 | 21.80 | 17.00 | 21.50 | 0.00 | - | 1 | 50 | 23.27% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 330.00 | 26.00 | 24.30 | 26.00 | 0.00 | - | 100 | 222 | 23.12% |
| CI250620P00340000 | 2024-06-21 10:55AM EDT | 340.00 | 28.30 | 25.60 | 27.70 | -1.14 | -3.87% | 178 | 390 | 20.52% |
| CI250620P00350000 | 2024-06-14 2:40PM EDT | 350.00 | 34.60 | 30.40 | 32.30 | 0.00 | - | 3 | 78 | 19.72% |
| CI250620P00360000 | 2024-05-09 12:43PM EDT | 360.00 | 35.60 | 35.90 | 38.10 | 0.00 | - | 5 | 50 | 19.38% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 370.00 | 39.30 | 39.80 | 43.00 | 0.00 | - | 3 | 73 | 17.89% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 380.00 | 44.20 | 45.00 | 49.00 | 0.00 | - | 4 | 13 | 16.70% |
© 2024 Yahoo. All rights reserved.