The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620C00175000 | 2024-04-05 2:10PM EDT | 175.00 | 196.28 | 171.60 | 176.00 | 0.00 | - | 1 | 0 | 68.92% |
| CI250620C00180000 | 2024-06-24 9:41AM EDT | 180.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250620C00220000 | 2024-06-20 9:35AM EDT | 220.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 110.50 | 114.50 | 0.00 | - | 1 | 1 | 49.49% |
| CI250620C00270000 | 2024-05-02 11:25AM EDT | 270.00 | 101.38 | 90.00 | 93.90 | 0.00 | - | - | 1 | 47.59% |
| CI250620C00280000 | 2024-06-04 9:40AM EDT | 280.00 | 77.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 60.70% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 63.50 | 67.20 | 0.00 | - | 7 | 8 | 38.75% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 46.50% |
| CI250620C00320000 | 2024-06-18 10:21AM EDT | 320.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250620C00330000 | 2024-05-20 9:41AM EDT | 330.00 | 46.70 | 39.40 | 42.40 | 0.00 | - | 1 | 2 | 30.82% |
| CI250620C00340000 | 2024-06-18 3:57PM EDT | 340.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.39% |
| CI250620C00350000 | 2024-06-27 2:20PM EDT | 350.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CI250620C00360000 | 2024-06-24 9:59AM EDT | 360.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CI250620C00370000 | 2024-06-11 10:35AM EDT | 370.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CI250620C00380000 | 2024-06-26 1:44PM EDT | 380.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CI250620C00390000 | 2024-06-24 1:31PM EDT | 390.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CI250620C00400000 | 2024-06-26 10:40AM EDT | 400.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CI250620C00410000 | 2024-06-26 3:58PM EDT | 410.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CI250620C00420000 | 2024-05-21 3:41PM EDT | 420.00 | 10.50 | 8.40 | 11.40 | 0.00 | - | 200 | 322 | 27.52% |
| CI250620C00430000 | 2024-05-24 10:08AM EDT | 430.00 | 8.35 | 6.10 | 9.90 | 0.00 | - | 6 | 65 | 27.57% |
| CI250620C00440000 | 2024-06-20 1:34PM EDT | 440.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 8.60 | 10.20 | 0.00 | - | 8 | 59 | 30.75% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 6.50 | 8.40 | 0.00 | - | 8 | 4 | 30.08% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 33.87% |
| CI250620C00540000 | 2024-05-07 10:12AM EDT | 540.00 | 1.90 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 28.17% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00165000 | 2024-06-04 11:14AM EDT | 165.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CI250620P00180000 | 2024-06-04 11:14AM EDT | 180.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CI250620P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CI250620P00220000 | 2024-05-28 9:53AM EDT | 220.00 | 3.40 | 0.50 | 3.10 | 0.00 | - | 1 | 2 | 30.54% |
| CI250620P00230000 | 2024-05-02 1:32PM EDT | 230.00 | 5.25 | 1.80 | 4.20 | 0.00 | - | 4 | 5 | 30.26% |
| CI250620P00240000 | 2024-05-28 2:40PM EDT | 240.00 | 5.20 | 2.35 | 4.80 | 0.00 | - | 1 | 12 | 28.67% |
| CI250620P00250000 | 2024-06-06 3:58PM EDT | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI250620P00260000 | 2024-06-13 11:27AM EDT | 260.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI250620P00270000 | 2024-06-12 9:46AM EDT | 270.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CI250620P00280000 | 2024-05-15 3:20PM EDT | 280.00 | 10.36 | 8.80 | 11.50 | 0.00 | - | 5 | 90 | 26.05% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 27.35% |
| CI250620P00300000 | 2024-06-27 3:51PM EDT | 300.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CI250620P00310000 | 2024-06-10 2:38PM EDT | 310.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CI250620P00320000 | 2024-06-05 9:44AM EDT | 320.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| CI250620P00330000 | 2024-06-24 12:55PM EDT | 330.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| CI250620P00340000 | 2024-06-21 10:55AM EDT | 340.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| CI250620P00350000 | 2024-06-14 2:40PM EDT | 350.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI250620P00360000 | 2024-06-24 1:31PM EDT | 360.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250620P00370000 | 2024-06-24 1:31PM EDT | 370.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 380.00 | 44.20 | 45.00 | 49.00 | 0.00 | - | 4 | 13 | 12.22% |
© 2024 Yahoo. All rights reserved.