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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI260116C001450002023-12-12 10:39AM EDT145.00163.63163.50167.500.00-310.00%
CI260116C001500002024-02-01 4:30PM EDT150.00165.00187.00191.500.00-150.00%
CI260116C001550002024-04-02 12:08PM EDT155.00213.40203.00208.000.00-3350.84%
CI260116C001700002024-04-02 12:06PM EDT170.00200.40190.00195.000.00-3552.86%
CI260116C001800002024-01-19 3:16PM EDT180.00138.00170.00174.500.00-4430.81%
CI260116C001850002023-10-11 12:12PM EDT185.00125.40123.00126.800.00-220.00%
CI260116C001900002023-10-11 12:12PM EDT190.00121.50119.50123.000.00-880.00%
CI260116C001950002023-12-01 10:54AM EDT195.0090.80118.50122.500.00-130.00%
CI260116C002000002024-02-02 11:23AM EDT200.00139.00145.00149.200.00-170.00%
CI260116C002100002023-12-11 10:36AM EDT210.00103.00110.10114.500.00-110.00%
CI260116C002200002024-04-08 1:00PM EDT220.00157.37148.50152.500.00-2345.43%
CI260116C002300002024-01-12 11:00AM EDT230.0097.00123.50126.900.00-1925.25%
CI260116C002400002024-02-23 2:42PM EDT240.00126.18132.00136.500.00-1143.05%
CI260116C002500002024-04-04 9:34AM EDT250.00135.19125.00128.400.00-104141.67%
CI260116C002600002024-04-04 12:28PM EDT260.00129.50117.60120.700.00-110540.55%
CI260116C002700002024-04-04 9:34AM EDT270.00120.31110.10113.700.00-103839.86%
CI260116C002800002024-04-10 10:13AM EDT280.00109.60103.20106.500.00-208638.91%
CI260116C002900002024-04-02 12:48PM EDT290.00107.0096.1099.600.00-12438.07%
CI260116C003000002024-04-18 11:13AM EDT300.0091.4089.1092.900.00-12137.25%
CI260116C003100002024-04-03 3:48PM EDT310.0092.4082.9086.600.00-12236.57%
CI260116C003200002024-03-22 3:56PM EDT320.0079.6377.0080.300.00-67635.77%
CI260116C003300002024-02-13 10:48AM EDT330.0062.2770.0074.500.00-141735.16%
CI260116C003400002024-04-03 3:54PM EDT340.0075.4064.9069.000.00-11334.60%
CI260116C003500002024-02-06 1:00PM EDT350.0044.1655.1058.500.00-102431.16%
CI260116C003600002024-04-11 2:13PM EDT360.0057.6055.0058.100.00-11933.19%
CI260116C003700002024-04-11 2:13PM EDT370.0052.8050.3053.400.00-2732.71%
CI260116C003800002024-04-05 1:38PM EDT380.0054.0045.2048.900.00-21432.23%
CI260116C003900002024-03-01 12:45PM EDT390.0031.2147.5051.400.00-92435.39%
CI260116C004000002024-04-18 2:34PM EDT400.0037.2737.1040.900.00-61531.43%
CI260116C004100002024-04-18 12:52PM EDT410.0033.8034.6037.000.00-21230.91%
CI260116C004200002024-03-26 3:49PM EDT420.0036.0631.3034.000.00-22030.75%
CI260116C004300002024-03-26 3:49PM EDT430.0032.6028.3030.400.00-1630.16%
CI260116C004400002024-04-09 1:22PM EDT440.0028.0724.4027.400.00-8429.77%
CI260116C004500002024-04-15 11:07AM EDT450.0023.4021.8024.900.00-2929.57%
CI260116C004600002024-04-08 3:27PM EDT460.0023.8919.3022.300.00-12529.19%
CI260116C004700002024-04-02 12:05PM EDT470.0022.5017.3020.000.00-6228.88%
CI260116C004900002024-03-08 3:13PM EDT490.0013.3016.5019.000.00-2230.32%
CI260116C005000002024-03-27 2:42PM EDT500.0016.3011.9013.900.00-2227.79%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI260116P001300002024-02-12 11:19AM EDT130.001.300.452.800.00-1146.53%
CI260116P001350002023-12-08 2:59PM EDT135.003.700.000.000.00-1012.50%
CI260116P001400002023-12-11 11:57AM EDT140.002.640.004.800.00-21049.02%
CI260116P001450002024-03-27 11:08AM EDT145.002.000.203.600.00-133944.28%
CI260116P001500002024-01-29 12:16PM EDT150.003.500.503.800.00-11943.31%
CI260116P001550002024-01-31 4:21PM EDT155.003.600.004.000.00-15016342.34%
CI260116P001600002024-02-13 10:59AM EDT160.002.701.055.500.00-107244.25%
CI260116P001650002023-11-15 10:56AM EDT165.005.503.106.200.00-1344.15%
CI260116P001700002024-04-16 9:53AM EDT170.003.251.005.200.00-2540.74%
CI260116P001750002024-01-29 11:34AM EDT175.005.701.505.500.00-1839.95%
CI260116P001800002024-02-12 11:19AM EDT180.004.153.005.800.00-1839.14%
CI260116P001850002024-01-10 12:07PM EDT185.005.753.405.300.00--136.91%
CI260116P001900002024-02-12 3:04PM EDT190.004.904.005.800.00-1436.51%
CI260116P002000002024-04-04 1:59PM EDT200.004.804.605.900.00-1434.18%
CI260116P002100002024-03-26 12:13PM EDT210.006.214.006.900.00-1133.27%
CI260116P002200002024-01-18 4:40PM EDT220.0011.766.608.400.00-91132.86%
CI260116P002300002024-02-14 10:38AM EDT230.009.377.7010.200.00-23932.56%
CI260116P002400002024-04-19 10:29AM EDT240.009.808.7010.60+0.50+5.38%41430.59%
CI260116P002500002024-04-04 12:25PM EDT250.0010.309.5012.300.00-13929.90%
CI260116P002600002024-02-22 10:30AM EDT260.0013.6011.5016.500.00-21431.20%
CI260116P002700002024-04-11 2:20PM EDT270.0014.7013.8017.000.00-1529.13%
CI260116P002800002024-04-11 2:27PM EDT280.0016.9015.9019.000.00-1628.20%
CI260116P002900002024-04-11 2:20PM EDT290.0019.2018.1020.300.00-1526.67%
CI260116P003000002024-04-11 2:20PM EDT300.0021.9020.7023.000.00-1626.00%
CI260116P003100002024-04-11 2:27PM EDT310.0024.7023.5025.800.00-12325.24%
CI260116P003200002024-04-17 12:56PM EDT320.0029.1626.4028.700.00-33724.39%
CI260116P003300002024-04-11 2:31PM EDT330.0031.3029.8032.700.00-11224.02%
CI260116P003400002024-04-11 2:35PM EDT340.0035.0033.4036.600.00-1223.41%
CI260116P003500002024-04-11 2:36PM EDT350.0039.0037.6040.800.00-1222.79%
CI260116P003600002024-04-15 3:49PM EDT360.0046.2041.7045.600.00-475322.31%
CI260116P003700002023-11-14 3:47PM EDT370.0082.1874.6079.000.00-5037.09%
CI260116P003800002024-02-20 11:37AM EDT380.0058.3052.1055.800.00-1021.09%