The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 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 | 52.11% |
| CI250620C00180000 | 2024-04-05 2:10PM EDT | 180.00 | 191.71 | 167.00 | 171.50 | 0.00 | - | 1 | 1 | 51.20% |
| CI250620C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 141.63 | 131.70 | 135.50 | 0.00 | - | - | 1 | 47.01% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 114.50 | 118.50 | 0.00 | - | - | 1 | 43.81% |
| CI250620C00280000 | 2024-02-27 10:56AM EDT | 280.00 | 87.96 | 104.00 | 108.50 | 0.00 | - | 10 | 3 | 55.09% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 52.34% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 69.00 | 72.90 | 0.00 | - | 7 | 8 | 36.60% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 62.20 | 65.90 | 0.00 | - | 1 | 22 | 35.37% |
| CI250620C00320000 | 2024-05-03 9:46AM EDT | 320.00 | 54.47 | 55.90 | 59.50 | -8.03 | -12.85% | 1 | 6 | 34.42% |
| CI250620C00330000 | 2024-04-03 3:46PM EDT | 330.00 | 68.70 | 49.90 | 53.50 | 0.00 | - | 1 | 2 | 33.57% |
| CI250620C00340000 | 2024-05-03 10:07AM EDT | 340.00 | 43.28 | 44.30 | 47.50 | -19.42 | -30.97% | 5 | 4 | 32.52% |
| CI250620C00350000 | 2024-05-03 2:08PM EDT | 350.00 | 39.80 | 39.20 | 41.90 | -17.00 | -29.93% | 20 | 6 | 31.54% |
| CI250620C00360000 | 2024-05-03 3:44PM EDT | 360.00 | 35.10 | 34.50 | 37.30 | -7.90 | -18.37% | 2 | 31 | 31.05% |
| CI250620C00370000 | 2024-05-03 3:44PM EDT | 370.00 | 30.60 | 30.30 | 32.50 | -16.32 | -34.78% | 3 | 31 | 30.20% |
| CI250620C00380000 | 2024-05-03 3:44PM EDT | 380.00 | 26.60 | 26.10 | 28.60 | -9.40 | -26.11% | 3 | 22 | 29.75% |
| CI250620C00390000 | 2024-04-29 11:08AM EDT | 390.00 | 32.10 | 22.50 | 25.30 | 0.00 | - | 1 | 47 | 29.50% |
| CI250620C00400000 | 2024-05-02 2:10PM EDT | 400.00 | 22.40 | 19.20 | 21.90 | 0.00 | - | 13 | 28 | 28.97% |
| CI250620C00410000 | 2024-02-26 12:37PM EDT | 410.00 | 21.70 | 28.90 | 32.10 | 0.00 | - | 5 | 23 | 38.19% |
| CI250620C00420000 | 2024-03-08 11:30AM EDT | 420.00 | 19.60 | 25.00 | 28.00 | 0.00 | - | 2 | 131 | 37.01% |
| CI250620C00430000 | 2024-05-02 10:10AM EDT | 430.00 | 15.90 | 11.60 | 14.30 | 0.00 | - | 25 | 59 | 28.05% |
| CI250620C00440000 | 2024-03-28 9:55AM EDT | 440.00 | 20.90 | 14.40 | 17.20 | 0.00 | - | 1 | 62 | 31.93% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 8.10 | 10.50 | 0.00 | - | 8 | 59 | 27.47% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 6.50 | 8.40 | 0.00 | - | 8 | 4 | 26.64% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 30.20% |
| CI250620C00540000 | 2024-04-18 1:10PM EDT | 540.00 | 3.10 | 1.45 | 2.95 | 0.00 | - | - | 1 | 27.17% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00220000 | 2024-04-11 9:53AM EDT | 220.00 | 4.70 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 33.26% |
| CI250620P00230000 | 2024-05-02 1:32PM EDT | 230.00 | 5.25 | 4.70 | 5.80 | 0.00 | - | 4 | 5 | 32.15% |
| CI250620P00240000 | 2024-05-02 2:38PM EDT | 240.00 | 6.20 | 5.70 | 6.90 | 0.00 | - | 6 | 8 | 31.17% |
| CI250620P00250000 | 2024-05-03 12:01PM EDT | 250.00 | 7.60 | 7.00 | 9.60 | +1.20 | +18.75% | 11 | 7 | 32.04% |
| CI250620P00260000 | 2024-04-22 9:48AM EDT | 260.00 | 8.77 | 7.60 | 10.50 | 0.00 | - | 1 | 35 | 30.28% |
| CI250620P00270000 | 2024-04-16 12:42PM EDT | 270.00 | 11.30 | 10.10 | 11.90 | 0.00 | - | 77 | 113 | 28.98% |
| CI250620P00280000 | 2024-04-16 11:32AM EDT | 280.00 | 13.60 | 11.60 | 13.60 | 0.00 | - | 9 | 85 | 27.82% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 27.10% |
| CI250620P00300000 | 2024-04-04 11:37AM EDT | 300.00 | 14.60 | 16.70 | 18.90 | 0.00 | - | 3 | 153 | 26.54% |
| CI250620P00310000 | 2024-05-03 12:27PM EDT | 310.00 | 20.68 | 18.70 | 22.10 | -1.32 | -6.00% | 2 | 44 | 25.94% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 320.00 | 24.40 | 22.20 | 25.20 | 0.00 | - | 40 | 50 | 24.99% |
| CI250620P00330000 | 2024-04-15 2:37PM EDT | 330.00 | 27.10 | 25.90 | 28.70 | 0.00 | - | 12 | 134 | 24.07% |
| CI250620P00340000 | 2024-04-15 2:37PM EDT | 340.00 | 30.90 | 29.80 | 32.60 | 0.00 | - | 11 | 199 | 23.16% |
| CI250620P00350000 | 2024-04-17 2:56PM EDT | 350.00 | 35.40 | 34.60 | 37.50 | 0.00 | - | 1 | 27 | 22.64% |
| CI250620P00360000 | 2024-05-03 3:44PM EDT | 360.00 | 40.30 | 39.40 | 42.40 | 0.00 | - | 7 | 47 | 21.81% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 370.00 | 39.30 | 45.00 | 47.90 | 0.00 | - | 3 | 73 | 21.05% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 380.00 | 44.20 | 50.80 | 54.00 | 0.00 | - | 4 | 13 | 20.37% |
© 2024 Yahoo. All rights reserved.