The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116C00145000 | 2023-12-12 10:39AM EDT | 145.00 | 163.63 | 163.50 | 167.50 | 0.00 | - | 3 | 1 | 0.00% |
| CI260116C00150000 | 2024-05-02 2:25PM EDT | 150.00 | 200.50 | 187.00 | 191.40 | 0.00 | - | 1 | 5 | 52.72% |
| CI260116C00155000 | 2024-04-02 12:08PM EDT | 155.00 | 213.40 | 195.00 | 199.50 | 0.00 | - | 3 | 3 | 67.73% |
| CI260116C00170000 | 2024-04-02 12:06PM EDT | 170.00 | 200.40 | 182.00 | 185.90 | 0.00 | - | 3 | 5 | 63.39% |
| CI260116C00180000 | 2024-01-19 3:16PM EDT | 180.00 | 138.00 | 170.00 | 174.50 | 0.00 | - | 4 | 4 | 57.23% |
| CI260116C00185000 | 2023-10-11 12:12PM EDT | 185.00 | 125.40 | 123.00 | 126.80 | 0.00 | - | 2 | 2 | 0.00% |
| CI260116C00190000 | 2023-10-11 12:12PM EDT | 190.00 | 121.50 | 119.50 | 123.00 | 0.00 | - | 8 | 8 | 0.00% |
| CI260116C00195000 | 2023-12-01 10:54AM EDT | 195.00 | 90.80 | 118.50 | 122.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI260116C00200000 | 2024-04-26 9:33AM EDT | 200.00 | 167.09 | 143.50 | 147.50 | 0.00 | - | 2 | 10 | 44.52% |
| CI260116C00210000 | 2023-12-11 10:36AM EDT | 210.00 | 103.00 | 110.10 | 114.50 | 0.00 | - | 1 | 1 | 0.00% |
| CI260116C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 157.37 | 142.00 | 146.20 | 0.00 | - | 2 | 3 | 54.52% |
| CI260116C00230000 | 2024-04-30 1:45PM EDT | 230.00 | 145.00 | 119.50 | 123.50 | 0.00 | - | 1 | 9 | 41.34% |
| CI260116C00240000 | 2024-02-23 2:42PM EDT | 240.00 | 126.18 | 132.00 | 136.50 | 0.00 | - | 1 | 1 | 55.83% |
| CI260116C00250000 | 2024-05-02 11:05AM EDT | 250.00 | 124.54 | 104.00 | 108.00 | 0.00 | - | 11 | 34 | 39.10% |
| CI260116C00260000 | 2024-04-04 12:28PM EDT | 260.00 | 129.50 | 106.00 | 110.00 | 0.00 | - | 1 | 105 | 45.33% |
| CI260116C00270000 | 2024-04-04 9:34AM EDT | 270.00 | 120.31 | 98.60 | 102.70 | 0.00 | - | 10 | 38 | 43.95% |
| CI260116C00280000 | 2024-05-02 3:47PM EDT | 280.00 | 95.61 | 82.50 | 86.00 | 0.00 | - | 1 | 87 | 35.90% |
| CI260116C00290000 | 2024-04-02 12:48PM EDT | 290.00 | 107.00 | 88.00 | 91.70 | 0.00 | - | 1 | 24 | 43.42% |
| CI260116C00300000 | 2024-05-24 12:42PM EDT | 300.00 | 70.10 | 69.00 | 72.80 | 0.00 | - | 5 | 25 | 34.18% |
| CI260116C00310000 | 2024-05-21 3:20PM EDT | 310.00 | 68.25 | 62.50 | 66.50 | 0.00 | - | 1 | 22 | 33.31% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 320.00 | 75.16 | 56.60 | 60.20 | 0.00 | - | 11 | 75 | 32.31% |
| CI260116C00330000 | 2024-05-20 9:54AM EDT | 330.00 | 56.00 | 51.10 | 54.80 | 0.00 | - | 14 | 17 | 31.71% |
| CI260116C00340000 | 2024-05-23 12:11PM EDT | 340.00 | 52.50 | 45.60 | 49.20 | 0.00 | - | 1 | 16 | 30.84% |
| CI260116C00350000 | 2024-05-23 12:11PM EDT | 350.00 | 47.40 | 40.90 | 44.20 | 0.00 | - | 2 | 24 | 30.17% |
| CI260116C00360000 | 2024-05-17 3:50PM EDT | 360.00 | 37.28 | 36.40 | 39.70 | -4.22 | -10.17% | 1 | 20 | 29.64% |
| CI260116C00370000 | 2024-05-24 12:14PM EDT | 370.00 | 34.20 | 33.00 | 35.70 | 0.00 | - | 6 | 23 | 29.25% |
| CI260116C00380000 | 2024-05-20 9:54AM EDT | 380.00 | 32.50 | 28.90 | 31.50 | 0.00 | - | 10 | 66 | 28.57% |
| CI260116C00390000 | 2024-05-20 3:53PM EDT | 390.00 | 27.37 | 25.30 | 28.20 | 0.00 | - | 4 | 32 | 28.27% |
| CI260116C00400000 | 2024-05-28 2:57PM EDT | 400.00 | 22.55 | 22.20 | 24.80 | -1.01 | -4.29% | 1 | 22 | 27.76% |
| CI260116C00410000 | 2024-05-21 9:40AM EDT | 410.00 | 22.10 | 19.30 | 22.10 | 0.00 | - | 1 | 9 | 27.52% |
| CI260116C00420000 | 2024-05-20 3:19PM EDT | 420.00 | 18.73 | 16.70 | 19.20 | 0.00 | - | 1 | 21 | 27.00% |
| CI260116C00430000 | 2024-05-02 3:40PM EDT | 430.00 | 23.75 | 14.60 | 17.00 | 0.00 | - | 1 | 6 | 26.79% |
| CI260116C00440000 | 2024-04-09 1:22PM EDT | 440.00 | 28.07 | 19.40 | 23.10 | 0.00 | - | 8 | 4 | 32.15% |
| CI260116C00450000 | 2024-05-03 9:30AM EDT | 450.00 | 11.05 | 10.90 | 13.10 | -6.74 | -37.89% | 1 | 9 | 26.30% |
| CI260116C00460000 | 2024-05-17 11:25AM EDT | 460.00 | 10.03 | 9.20 | 11.70 | -1.87 | -15.71% | 2 | 26 | 26.27% |
| CI260116C00470000 | 2024-05-02 3:31PM EDT | 470.00 | 14.91 | 7.90 | 9.70 | 0.00 | - | 2 | 0 | 25.61% |
| CI260116C00490000 | 2024-03-08 3:13PM EDT | 490.00 | 13.30 | 16.50 | 19.00 | 0.00 | - | 2 | 2 | 34.88% |
| CI260116C00500000 | 2024-03-27 2:42PM EDT | 500.00 | 16.30 | 11.70 | 13.10 | 0.00 | - | 2 | 2 | 31.32% |
| CI260116C00540000 | 2024-05-29 9:32AM EDT | 540.00 | 3.78 | 2.35 | 5.50 | -1.02 | -21.25% | 1 | 1 | 27.21% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116P00130000 | 2024-02-12 11:19AM EDT | 130.00 | 1.30 | 0.45 | 2.80 | 0.00 | - | 1 | 1 | 46.09% |
| CI260116P00135000 | 2023-12-08 2:59PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI260116P00140000 | 2023-12-11 11:57AM EDT | 140.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 48.51% |
| CI260116P00145000 | 2024-03-27 11:08AM EDT | 145.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 339 | 44.22% |
| CI260116P00150000 | 2024-01-29 12:16PM EDT | 150.00 | 3.50 | 0.50 | 3.80 | 0.00 | - | 1 | 19 | 42.64% |
| CI260116P00155000 | 2024-01-31 4:21PM EDT | 155.00 | 3.60 | 0.00 | 4.00 | 0.00 | - | 150 | 163 | 41.62% |
| CI260116P00160000 | 2024-02-13 10:59AM EDT | 160.00 | 2.70 | 1.05 | 5.50 | 0.00 | - | 10 | 72 | 43.50% |
| CI260116P00165000 | 2023-11-15 10:56AM EDT | 165.00 | 5.50 | 3.10 | 6.20 | 0.00 | - | 1 | 3 | 43.34% |
| CI260116P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 3.25 | 0.50 | 5.00 | 0.00 | - | 2 | 5 | 39.45% |
| CI260116P00175000 | 2024-01-29 11:34AM EDT | 175.00 | 5.70 | 1.50 | 5.50 | 0.00 | - | 1 | 8 | 39.00% |
| CI260116P00180000 | 2024-02-12 11:19AM EDT | 180.00 | 4.15 | 3.00 | 5.80 | 0.00 | - | 1 | 8 | 38.14% |
| CI260116P00185000 | 2024-01-10 12:07PM EDT | 185.00 | 5.75 | 3.40 | 5.30 | 0.00 | - | - | 1 | 35.84% |
| CI260116P00190000 | 2024-02-12 3:04PM EDT | 190.00 | 4.90 | 4.00 | 5.80 | 0.00 | - | 1 | 4 | 35.39% |
| CI260116P00200000 | 2024-05-09 1:02PM EDT | 200.00 | 4.10 | 2.50 | 5.90 | 0.00 | - | 1 | 4 | 32.94% |
| CI260116P00210000 | 2024-05-15 10:06AM EDT | 210.00 | 5.30 | 3.50 | 7.10 | 0.00 | - | 1 | 1 | 32.19% |
| CI260116P00220000 | 2024-01-18 4:40PM EDT | 220.00 | 11.76 | 6.60 | 8.40 | 0.00 | - | 9 | 11 | 31.37% |
| CI260116P00230000 | 2024-02-14 10:38AM EDT | 230.00 | 9.37 | 7.70 | 10.20 | 0.00 | - | 23 | 9 | 30.93% |
| CI260116P00240000 | 2024-05-28 1:12PM EDT | 240.00 | 9.00 | 7.80 | 10.80 | 0.00 | - | 1 | 20 | 29.03% |
| CI260116P00250000 | 2024-05-17 12:12PM EDT | 250.00 | 10.80 | 9.40 | 12.60 | 0.00 | - | 1 | 30 | 28.27% |
| CI260116P00260000 | 2024-05-20 10:43AM EDT | 260.00 | 12.55 | 11.00 | 14.50 | 0.00 | - | 1 | 21 | 27.42% |
| CI260116P00270000 | 2024-05-15 1:28PM EDT | 270.00 | 14.00 | 13.00 | 16.30 | 0.00 | - | 2 | 11 | 26.32% |
| CI260116P00280000 | 2024-05-23 12:11PM EDT | 280.00 | 16.10 | 15.40 | 18.60 | 0.00 | - | 1 | 12 | 25.46% |
| CI260116P00290000 | 2024-05-23 12:11PM EDT | 290.00 | 18.50 | 18.00 | 20.90 | 0.00 | - | 1 | 9 | 24.44% |
| CI260116P00300000 | 2024-05-28 12:43PM EDT | 300.00 | 22.00 | 20.60 | 23.40 | 0.00 | - | 1 | 17 | 23.38% |
| CI260116P00310000 | 2024-05-23 12:11PM EDT | 310.00 | 24.40 | 23.60 | 26.70 | 0.00 | - | 1 | 28 | 22.67% |
| CI260116P00320000 | 2024-05-29 12:00PM EDT | 320.00 | 28.80 | 27.50 | 30.20 | +0.80 | +2.86% | 5 | 29 | 21.86% |
| CI260116P00330000 | 2024-05-28 3:06PM EDT | 330.00 | 32.50 | 31.30 | 34.00 | 0.00 | - | 32 | 71 | 21.02% |
| CI260116P00340000 | 2024-05-16 12:35PM EDT | 340.00 | 36.20 | 35.60 | 38.50 | 0.00 | - | 1 | 7 | 20.36% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 350.00 | 37.90 | 40.90 | 44.30 | 0.00 | - | 1 | 3 | 20.21% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 360.00 | 46.20 | 42.00 | 45.40 | 0.00 | - | 47 | 53 | 16.98% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 370.00 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 32.95% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 380.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.