Australia markets closed

The Cigna Group (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
349.84-3.24 (-0.92%)
At close: 04:00PM EDT
349.10 -0.74 (-0.21%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240419C001700002024-01-25 10:31AM EDT170.00131.00172.90176.600.00-100.00%
CI240419C001800002024-02-02 10:45AM EDT180.00143.70151.10154.200.00-110.00%
CI240419C001950002023-08-17 2:08PM EDT195.0081.5093.0095.400.00--50.00%
CI240419C002000002024-02-02 11:12AM EDT200.00124.55131.20134.700.00-220.00%
CI240419C002400002024-02-02 1:23PM EDT240.0087.0091.6094.400.00-2200.00%
CI240419C002500002024-02-28 10:45AM EDT250.0087.18112.80116.400.00-14359.08%
CI240419C002550002024-04-12 10:36AM EDT255.0096.900.000.000.00-100.00%
CI240419C002600002024-03-06 3:12PM EDT260.0082.00101.10104.900.00-112315.43%
CI240419C002700002024-04-09 12:24PM EDT270.0089.000.000.000.00-600.00%
CI240419C002800002024-03-19 9:38AM EDT280.0074.920.000.000.00-100.00%
CI240419C002900002024-04-11 12:40PM EDT290.0063.820.000.000.00-200.00%
CI240419C003000002024-04-01 2:28PM EDT300.0065.300.000.000.00-300.00%
CI240419C003100002024-04-09 12:12PM EDT310.0048.750.000.000.00-200.00%
CI240419C003200002024-04-11 1:14PM EDT320.0033.850.000.000.00-300.00%
CI240419C003300002024-04-12 12:18PM EDT330.0021.160.000.000.00-200.00%
CI240419C003375002024-04-09 9:47AM EDT337.5022.000.000.000.00--00.00%
CI240419C003400002024-04-11 2:38PM EDT340.0014.690.000.000.00-300.00%
CI240419C003450002024-04-12 3:59PM EDT345.007.400.000.000.00-15000.00%
CI240419C003475002024-04-12 2:43PM EDT347.506.200.000.000.00-1000.00%
CI240419C003500002024-04-12 3:58PM EDT350.004.240.000.000.00-3500.20%
CI240419C003525002024-04-12 2:05PM EDT352.503.700.000.000.00-3201.56%
CI240419C003550002024-04-12 3:57PM EDT355.001.930.000.000.00-21803.13%
CI240419C003600002024-04-12 3:19PM EDT360.001.050.000.000.00-1,18006.25%
CI240419C003650002024-04-12 2:19PM EDT365.000.500.000.000.00-206.25%
CI240419C003700002024-04-12 3:43PM EDT370.000.200.000.000.00-28012.50%
CI240419C003750002024-04-11 1:33PM EDT375.000.150.000.000.00-3012.50%
CI240419C003800002024-04-12 12:55PM EDT380.000.080.000.000.00-10012.50%
CI240419C003850002024-04-08 10:07AM EDT385.000.300.000.000.00-2012.50%
CI240419C003900002024-04-03 10:27AM EDT390.000.380.000.000.00-1025.00%
CI240419C004000002024-03-14 11:10AM EDT400.000.450.000.150.00-11754.30%
CI240419C004050002024-04-02 3:59PM EDT405.000.200.000.000.00-1025.00%
CI240419C004400002024-03-22 3:39PM EDT440.000.100.000.000.00-20050.00%
CI240419C004500002024-01-03 12:26PM EDT450.000.350.000.750.00-23105.57%
CI240419C004600002024-03-07 3:33PM EDT460.000.050.000.050.00-15016082.03%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240419P001300002024-03-11 10:05AM EDT130.000.080.000.150.00-311310.94%
CI240419P001350002023-12-01 12:13PM EDT135.000.100.000.400.00-22333.20%
CI240419P001850002023-12-27 2:04PM EDT185.000.240.000.750.00--1249.22%
CI240419P001900002024-01-05 4:52PM EDT190.000.100.000.750.00-13239.65%
CI240419P001950002024-01-05 2:26PM EDT195.000.360.000.750.00-14230.47%
CI240419P002000002024-02-02 11:30AM EDT200.000.250.001.400.00-11243.36%
CI240419P002100002023-08-23 1:20PM EDT210.003.300.702.300.00-1414257.32%
CI240419P002200002024-02-29 11:58AM EDT220.000.150.000.500.00-26176.95%
CI240419P002300002024-03-27 1:28PM EDT230.000.050.000.000.00-99050.00%
CI240419P002400002024-04-12 3:59PM EDT240.001.300.000.000.00-2050.00%
CI240419P002500002024-03-07 4:00PM EDT250.000.150.000.250.00-1372121.09%
CI240419P002600002024-03-19 2:53PM EDT260.000.200.000.000.00-2050.00%
CI240419P002700002024-04-02 10:30AM EDT270.000.100.000.000.00-9050.00%
CI240419P002800002024-04-12 11:47AM EDT280.000.050.000.000.00-260050.00%
CI240419P002900002024-04-10 10:50AM EDT290.000.040.000.000.00-2025.00%
CI240419P003000002024-04-11 11:27AM EDT300.000.100.000.000.00-20025.00%
CI240419P003050002024-04-12 11:47AM EDT305.000.100.000.000.00-12025.00%
CI240419P003100002024-04-01 10:37AM EDT310.000.330.000.000.00-1025.00%
CI240419P003200002024-04-10 12:05PM EDT320.000.050.000.000.00-1012.50%
CI240419P003250002024-03-26 11:19AM EDT325.000.500.000.000.00-3012.50%
CI240419P003275002024-04-12 3:46PM EDT327.500.280.000.000.00-9012.50%
CI240419P003300002024-04-12 3:17PM EDT330.000.350.000.000.00-36012.50%
CI240419P003325002024-04-11 1:03PM EDT332.500.300.000.000.00--012.50%
CI240419P003350002024-04-12 10:29AM EDT335.000.600.000.000.00-606.25%
CI240419P003375002024-04-12 3:58PM EDT337.500.800.000.000.00-106.25%
CI240419P003400002024-04-12 3:59PM EDT340.001.100.000.000.00-1406.25%
CI240419P003425002024-04-12 2:19PM EDT342.501.530.000.000.00-1703.13%
CI240419P003450002024-04-12 3:58PM EDT345.002.250.000.000.00-1,49903.13%
CI240419P003475002024-04-12 3:00PM EDT347.503.200.000.000.00-1501.56%
CI240419P003500002024-04-12 3:59PM EDT350.004.300.000.000.00-3000.00%
CI240419P003525002024-04-12 3:47PM EDT352.505.400.000.000.00-2200.00%
CI240419P003550002024-04-12 1:10PM EDT355.007.300.000.000.00-3800.00%
CI240419P003600002024-04-12 1:14PM EDT360.0010.730.000.000.00-3600.00%
CI240419P003650002024-04-11 3:57PM EDT365.0011.970.000.000.00-4100.00%
CI240419P003700002024-04-03 3:30PM EDT370.0010.800.000.000.00-3500.00%