The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI231201C00185000 | 2023-10-13 9:50AM EST | 185.00 | 119.90 | 107.20 | 109.80 | 0.00 | - | - | 1 | 464.11% |
| CI231201C00190000 | 2023-10-13 10:28AM EST | 190.00 | 112.80 | 102.00 | 105.00 | 0.00 | - | - | 1 | 442.87% |
| CI231201C00200000 | 2023-10-13 9:52AM EST | 200.00 | 104.90 | 92.40 | 95.60 | 0.00 | - | - | 1 | 411.13% |
| CI231201C00205000 | 2023-10-13 10:04AM EST | 205.00 | 99.20 | 87.00 | 90.70 | 0.00 | - | - | 1 | 388.13% |
| CI231201C00220000 | 2023-11-14 12:46PM EST | 220.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231201C00225000 | 2023-11-14 12:56PM EST | 225.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231201C00230000 | 2023-11-20 1:08PM EST | 230.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231201C00235000 | 2023-11-20 1:06PM EST | 235.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231201C00240000 | 2023-11-21 12:49PM EST | 240.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231201C00260000 | 2023-11-22 10:18AM EST | 260.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231201C00270000 | 2023-11-28 3:51PM EST | 270.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CI231201C00275000 | 2023-11-28 11:47AM EST | 275.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231201C00277500 | 2023-11-24 10:07AM EST | 277.50 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231201C00280000 | 2023-11-28 3:51PM EST | 280.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CI231201C00282500 | 2023-11-27 9:53AM EST | 282.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231201C00285000 | 2023-11-28 2:33PM EST | 285.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CI231201C00287500 | 2023-11-28 3:56PM EST | 287.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CI231201C00290000 | 2023-11-28 2:39PM EST | 290.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CI231201C00292500 | 2023-11-28 3:11PM EST | 292.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CI231201C00295000 | 2023-11-28 3:57PM EST | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CI231201C00297500 | 2023-11-28 9:59AM EST | 297.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI231201C00300000 | 2023-11-28 2:52PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI231201C00302500 | 2023-11-24 11:10AM EST | 302.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI231201C00305000 | 2023-11-24 10:31AM EST | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI231201C00310000 | 2023-11-13 3:12PM EST | 310.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231201C00315000 | 2023-11-27 10:27AM EST | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231201C00317500 | 2023-11-13 9:49AM EST | 317.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI231201C00320000 | 2023-11-08 3:31PM EST | 320.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231201C00325000 | 2023-11-08 9:46AM EST | 325.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI231201C00330000 | 2023-11-07 1:59PM EST | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI231201C00335000 | 2023-11-08 3:54PM EST | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CI231201C00340000 | 2023-11-03 2:20PM EST | 340.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI231201C00345000 | 2023-11-02 12:59PM EST | 345.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI231201P00235000 | 2023-11-17 10:40AM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CI231201P00240000 | 2023-11-17 10:41AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CI231201P00245000 | 2023-11-14 9:58AM EST | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI231201P00250000 | 2023-11-07 3:09PM EST | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI231201P00255000 | 2023-11-28 10:13AM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CI231201P00260000 | 2023-11-28 1:59PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI231201P00265000 | 2023-11-28 3:42PM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CI231201P00267500 | 2023-11-28 3:42PM EST | 267.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI231201P00270000 | 2023-11-24 10:56AM EST | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI231201P00272500 | 2023-11-22 10:28AM EST | 272.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI231201P00275000 | 2023-11-27 3:06PM EST | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CI231201P00277500 | 2023-11-27 12:53PM EST | 277.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CI231201P00280000 | 2023-11-28 3:51PM EST | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CI231201P00282500 | 2023-11-28 3:51PM EST | 282.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CI231201P00285000 | 2023-11-28 3:13PM EST | 285.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CI231201P00287500 | 2023-11-28 9:59AM EST | 287.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231201P00290000 | 2023-11-28 9:55AM EST | 290.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI231201P00292500 | 2023-11-28 12:32PM EST | 292.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CI231201P00295000 | 2023-11-28 11:31AM EST | 295.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI231201P00300000 | 2023-11-17 10:59AM EST | 300.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CI231201P00305000 | 2023-11-21 2:43PM EST | 305.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CI231201P00310000 | 2023-11-28 9:49AM EST | 310.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231201P00315000 | 2023-11-07 10:51AM EST | 315.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI231201P00320000 | 2023-11-15 2:07PM EST | 320.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI231201P00325000 | 2023-11-24 9:37AM EST | 325.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.