The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117C00125000 | 2024-05-30 11:22AM EDT | 125.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00130000 | 2024-05-30 11:22AM EDT | 130.00 | 203.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00135000 | 2023-07-20 2:25PM EDT | 135.00 | 164.20 | 144.50 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| CI250117C00140000 | 2024-03-12 1:25PM EDT | 140.00 | 207.00 | 214.40 | 218.20 | 0.00 | - | 5 | 8 | 135.97% |
| CI250117C00145000 | 2022-12-06 10:46AM EDT | 145.00 | 194.27 | 168.00 | 171.20 | 0.00 | - | - | 1 | 0.00% |
| CI250117C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00155000 | 2024-02-06 3:39PM EDT | 155.00 | 175.00 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 100.62% |
| CI250117C00160000 | 2023-11-29 3:04PM EDT | 160.00 | 109.45 | 143.20 | 146.00 | 0.00 | - | 2 | 3 | 0.00% |
| CI250117C00165000 | 2024-05-30 11:22AM EDT | 165.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00170000 | 2024-05-29 10:20AM EDT | 170.00 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00175000 | 2024-04-26 9:33AM EDT | 175.00 | 183.09 | 158.60 | 162.30 | 0.00 | - | 2 | 13 | 58.26% |
| CI250117C00180000 | 2024-06-24 1:57PM EDT | 180.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00185000 | 2024-05-03 9:50AM EDT | 185.00 | 157.72 | 161.00 | 164.90 | 0.00 | - | 1 | 32 | 83.35% |
| CI250117C00190000 | 2024-02-26 3:25PM EDT | 190.00 | 159.28 | 176.70 | 181.40 | 0.00 | - | 1 | 3 | 120.87% |
| CI250117C00195000 | 2024-02-02 12:21PM EDT | 195.00 | 137.20 | 141.50 | 145.50 | 0.00 | - | 1 | 3 | 54.13% |
| CI250117C00200000 | 2024-03-14 3:52PM EDT | 200.00 | 157.00 | 154.00 | 157.90 | 0.00 | - | 1 | 51 | 90.37% |
| CI250117C00210000 | 2023-12-12 2:42PM EDT | 210.00 | 99.50 | 103.20 | 106.90 | 0.00 | - | 1 | 9 | 0.00% |
| CI250117C00220000 | 2024-03-27 9:37AM EDT | 220.00 | 149.00 | 139.00 | 143.20 | 0.00 | - | 1 | 15 | 87.00% |
| CI250117C00230000 | 2024-01-09 4:09PM EDT | 230.00 | 95.99 | 110.70 | 115.00 | 0.00 | - | 1 | 158 | 50.28% |
| CI250117C00240000 | 2024-06-27 9:48AM EDT | 240.00 | 104.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00250000 | 2024-05-29 9:32AM EDT | 250.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00260000 | 2024-06-20 1:58PM EDT | 260.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00270000 | 2024-06-21 2:09PM EDT | 270.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI250117C00280000 | 2024-06-04 10:46AM EDT | 280.00 | 65.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI250117C00290000 | 2024-06-07 3:44PM EDT | 290.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00300000 | 2024-06-06 3:09PM EDT | 300.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00310000 | 2024-05-23 10:00AM EDT | 310.00 | 46.60 | 45.00 | 46.80 | 0.00 | - | 8 | 429 | 34.82% |
| CI250117C00320000 | 2024-06-05 10:56AM EDT | 320.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI250117C00330000 | 2024-06-27 11:22AM EDT | 330.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI250117C00340000 | 2024-06-17 2:49PM EDT | 340.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CI250117C00350000 | 2024-06-27 10:35AM EDT | 350.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CI250117C00360000 | 2024-06-26 1:37PM EDT | 360.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| CI250117C00370000 | 2024-06-26 1:24PM EDT | 370.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CI250117C00380000 | 2024-06-25 11:51AM EDT | 380.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CI250117C00390000 | 2024-06-24 10:27AM EDT | 390.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI250117C00400000 | 2024-06-25 11:46AM EDT | 400.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250117C00410000 | 2024-06-24 12:29PM EDT | 410.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250117C00420000 | 2024-06-06 3:00PM EDT | 420.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CI250117C00430000 | 2024-06-24 9:50AM EDT | 430.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CI250117C00440000 | 2024-06-06 3:44PM EDT | 440.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250117C00450000 | 2024-05-16 12:20PM EDT | 450.00 | 2.27 | 0.00 | 3.00 | 0.00 | - | 1 | 25 | 28.41% |
| CI250117C00460000 | 2024-03-27 3:06PM EDT | 460.00 | 7.60 | 3.90 | 4.90 | 0.00 | - | 25 | 120 | 33.93% |
| CI250117C00470000 | 2024-05-02 3:53PM EDT | 470.00 | 2.35 | 0.45 | 2.90 | 0.00 | - | 3 | 30 | 31.11% |
| CI250117C00480000 | 2024-05-21 11:10AM EDT | 480.00 | 0.95 | 0.00 | 2.70 | 0.00 | - | 1 | 38 | 31.98% |
| CI250117C00490000 | 2024-05-03 10:38AM EDT | 490.00 | 1.60 | 0.20 | 1.95 | 0.00 | - | 1 | 46 | 31.10% |
| CI250117C00500000 | 2024-04-15 9:30AM EDT | 500.00 | 2.10 | 0.00 | 2.10 | 0.00 | - | 1 | 412 | 32.83% |
| CI250117C00540000 | 2024-04-09 1:11PM EDT | 540.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | - | 0 | 32.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117P00125000 | 2024-06-26 3:21PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI250117P00130000 | 2023-12-01 12:22PM EDT | 130.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 3 | 4 | 63.84% |
| CI250117P00135000 | 2024-05-02 11:25AM EDT | 135.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 35 | 27 | 58.35% |
| CI250117P00140000 | 2024-04-23 3:31PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CI250117P00145000 | 2024-05-02 11:28AM EDT | 145.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | 47 | 14 | 59.47% |
| CI250117P00150000 | 2024-05-02 11:25AM EDT | 150.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | 35 | 123 | 52.39% |
| CI250117P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CI250117P00160000 | 2024-06-27 3:13PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CI250117P00165000 | 2023-12-11 12:53PM EDT | 165.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 108 | 55.81% |
| CI250117P00170000 | 2023-12-11 12:53PM EDT | 170.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 857 | 50.15% |
| CI250117P00175000 | 2024-05-24 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 544 | 42.65% |
| CI250117P00180000 | 2023-12-11 12:21PM EDT | 180.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 3 | 304 | 52.34% |
| CI250117P00185000 | 2024-05-07 2:46PM EDT | 185.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 2 | 263 | 47.30% |
| CI250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 440 | 51.39% |
| CI250117P00195000 | 2024-02-02 3:23PM EDT | 195.00 | 2.18 | 0.00 | 4.00 | 0.00 | - | 1 | 149 | 53.01% |
| CI250117P00200000 | 2024-06-27 3:13PM EDT | 200.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CI250117P00210000 | 2024-01-17 4:21PM EDT | 210.00 | 4.20 | 1.10 | 4.40 | 0.00 | - | 4 | 103 | 48.21% |
| CI250117P00220000 | 2024-06-25 1:08PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI250117P00230000 | 2024-06-13 3:04PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI250117P00240000 | 2024-06-17 2:33PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250117P00250000 | 2024-06-27 3:32PM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250117P00260000 | 2024-06-25 10:30AM EDT | 260.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CI250117P00270000 | 2024-06-27 3:32PM EDT | 270.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250117P00280000 | 2024-06-26 3:35PM EDT | 280.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CI250117P00290000 | 2024-06-13 1:13PM EDT | 290.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CI250117P00300000 | 2024-06-21 10:41AM EDT | 300.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| CI250117P00310000 | 2024-06-06 3:43PM EDT | 310.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| CI250117P00320000 | 2024-06-13 2:15PM EDT | 320.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CI250117P00330000 | 2024-06-27 10:22AM EDT | 330.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| CI250117P00340000 | 2024-06-27 10:38AM EDT | 340.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| CI250117P00350000 | 2024-06-24 3:27PM EDT | 350.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117P00360000 | 2024-06-27 3:33PM EDT | 360.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117P00370000 | 2024-06-27 3:14PM EDT | 370.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CI250117P00380000 | 2024-04-29 12:30PM EDT | 380.00 | 38.10 | 49.10 | 51.60 | 0.00 | - | 1 | 25 | 20.03% |
| CI250117P00400000 | 2024-02-02 2:14PM EDT | 400.00 | 77.66 | 69.60 | 71.40 | 0.00 | - | 8 | 4 | 24.22% |
| CI250117P00410000 | 2024-04-02 11:28AM EDT | 410.00 | 57.06 | 65.60 | 69.50 | 0.00 | - | - | 4 | 0.00% |
| CI250117P00420000 | 2023-02-06 3:15PM EDT | 420.00 | 130.50 | 138.50 | 142.60 | 0.00 | - | - | 0 | 82.83% |
| CI250117P00430000 | 2023-01-30 3:49PM EDT | 430.00 | 121.32 | 140.20 | 144.40 | 0.00 | - | - | 0 | 76.94% |
| CI250117P00450000 | 2022-11-01 11:06AM EDT | 450.00 | 131.80 | 124.90 | 128.40 | 0.00 | - | - | 2 | 43.97% |
© 2024 Yahoo. All rights reserved.