Australia markets close in 2 hours 2 minutes

The Cigna Group (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
336.38+3.01 (+0.90%)
At close: 04:00PM EDT
336.70 +0.32 (+0.10%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240524C002900002024-05-20 11:44AM EDT290.0045.0045.0048.900.00-5498.83%
CI240524C003000002024-05-09 10:40AM EDT300.0050.0035.1038.800.00-1180.18%
CI240524C003200002024-05-03 10:05AM EDT320.0020.4315.4018.500.00-2364.80%
CI240524C003250002024-05-21 10:59AM EDT325.0011.8410.5013.70-2.76-18.90%1354.20%
CI240524C003300002024-05-21 1:44PM EDT330.006.706.808.00+1.47+28.11%43133.46%
CI240524C003325002024-05-20 1:03PM EDT332.504.404.905.900.00-121030.05%
CI240524C003350002024-05-21 3:08PM EDT335.003.153.203.80+1.05+50.00%387625.21%
CI240524C003375002024-05-21 3:26PM EDT337.502.351.902.25+1.30+123.81%207922.77%
CI240524C003400002024-05-21 3:41PM EDT340.001.301.101.40+0.68+109.68%1207523.32%
CI240524C003425002024-05-21 2:57PM EDT342.500.700.550.80+0.30+75.00%438223.49%
CI240524C003450002024-05-21 3:59PM EDT345.000.450.300.50+0.21+87.50%1312824.81%
CI240524C003475002024-05-21 2:53PM EDT347.500.200.200.40+0.01+5.26%253127.78%
CI240524C003500002024-05-21 11:49AM EDT350.000.200.100.20+0.02+11.11%174727.44%
CI240524C003525002024-05-17 9:35AM EDT352.500.350.050.350.00-34335.25%
CI240524C003550002024-05-21 9:37AM EDT355.000.250.050.300.00-327937.99%
CI240524C003575002024-05-17 9:35AM EDT357.500.200.050.700.00-34450.93%
CI240524C003600002024-05-20 2:53PM EDT360.000.080.050.700.00-11255.13%
CI240524C003625002024-05-16 1:44PM EDT362.500.170.000.000.00-5212.50%
CI240524C003650002024-04-18 11:18AM EDT365.006.300.050.400.00-6750.00%
CI240524C003700002024-05-20 3:36PM EDT370.000.400.000.600.00-10527359.67%
CI240524C003750002024-05-20 3:45PM EDT375.000.050.050.600.00-346367.33%
CI240524C003800002024-05-20 3:56PM EDT380.000.050.000.100.00-1568556.25%
CI240524C003850002024-05-21 3:53PM EDT385.000.050.000.400.00-3874.12%
CI240524C003900002024-05-14 11:42AM EDT390.000.150.000.250.00-114074.61%
CI240524C003950002024-05-14 10:03AM EDT395.000.300.000.400.00-63085.74%
CI240524C004000002024-05-21 9:41AM EDT400.000.050.000.050.00-214470.70%
CI240524C004050002024-05-21 9:42AM EDT405.000.050.000.10+0.03+150.00%77581.05%
CI240524C004100002024-05-15 3:40PM EDT410.000.050.000.750.00--3112.40%
CI240524C004150002024-05-16 3:30PM EDT415.000.050.000.400.00-6063107.42%
CI240524C004200002024-05-16 3:29PM EDT420.000.050.000.750.00--1123.54%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240524P002650002024-05-08 11:06AM EDT265.000.050.000.750.00--20136.23%
CI240524P002750002024-05-20 9:44AM EDT275.000.050.000.050.00-405682.81%
CI240524P002800002024-05-20 9:55AM EDT280.000.050.000.100.00-3835982.03%
CI240524P002850002024-05-20 3:46PM EDT285.000.050.000.400.00-626490.23%
CI240524P003000002024-04-17 3:15PM EDT300.000.950.050.600.00-2171.68%
CI240524P003050002024-04-26 12:51PM EDT305.000.480.050.600.00-1263.09%
CI240524P003150002024-05-02 3:48PM EDT315.000.450.000.750.00-2355.76%
CI240524P003200002024-05-21 1:14PM EDT320.000.100.000.30-0.15-60.00%21636.18%
CI240524P003250002024-05-21 3:50PM EDT325.000.250.100.25-0.40-61.54%2150925.98%
CI240524P003300002024-05-21 2:29PM EDT330.000.500.400.55-1.05-67.74%214321.36%
CI240524P003325002024-05-21 2:47PM EDT332.501.000.701.05-1.80-64.29%81620.92%
CI240524P003350002024-05-21 3:56PM EDT335.001.551.451.80-2.45-61.25%297520.00%
CI240524P003375002024-05-21 3:58PM EDT337.502.852.603.00-2.24-44.01%188319.68%
CI240524P003400002024-05-20 3:24PM EDT340.004.003.904.70-3.72-48.19%29020.29%
CI240524P003425002024-05-21 3:47PM EDT342.506.305.608.20+0.90+16.67%251436.60%
CI240524P003450002024-05-20 2:48PM EDT345.0011.726.809.400.00-152328.74%
CI240524P003475002024-05-21 1:20PM EDT347.5011.329.1011.90-1.98-14.89%91733.86%
CI240524P003500002024-05-20 2:48PM EDT350.0016.6311.8014.300.00-1337.21%
CI240524P003525002024-05-20 9:50AM EDT352.5016.3014.1017.600.00-25953.42%
CI240524P003550002024-05-17 2:23PM EDT355.0018.8016.4020.000.00-12957.13%
CI240524P003575002024-05-14 9:54AM EDT357.508.8019.1022.500.00--061.99%
CI240524P003600002024-05-01 12:17PM EDT360.0010.5021.8025.200.00--969.58%
CI240524P003650002024-05-01 1:07PM EDT365.0012.8026.7030.300.00-2180.37%