Advertisement
U.S. markets close in 2 hours 18 minutes

The Cigna Group (CI)

NYSE - Nasdaq Real Time Price. Currency in USD
364.11+0.77 (+0.21%)
As of 01:41PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI240328C003050002024-03-07 10:47AM EDT305.0041.3557.6061.100.00--1168.16%
CI240328C003100002024-02-28 3:18PM EDT310.0025.7252.4056.100.00-16142.77%
CI240328C003150002024-02-20 10:41AM EDT315.0029.6037.5040.300.00-110.00%
CI240328C003250002024-03-26 1:19PM EDT325.0034.8138.0041.100.00-711128.81%
CI240328C003275002024-03-26 1:19PM EDT327.5031.8835.6038.600.00-66124.41%
CI240328C003300002024-03-07 10:31AM EDT330.0019.0032.7036.100.00-13105.76%
CI240328C003350002024-03-07 4:34PM EDT335.0013.0127.8030.900.00-312789.06%
CI240328C003375002024-03-15 3:17PM EDT337.5016.5225.3028.600.00--1088.28%
CI240328C003400002024-03-27 12:42PM EDT340.0020.9723.5025.700.00-52588.09%
CI240328C003425002024-03-19 1:08PM EDT342.5011.6521.0023.600.00-6487.79%
CI240328C003450002024-03-28 1:17PM EDT345.0019.5018.6019.90+3.77+23.97%358756.45%
CI240328C003475002024-03-19 11:45AM EDT347.508.0016.0018.600.00-1471.88%
CI240328C003500002024-03-28 11:35AM EDT350.0015.3913.5016.20+4.02+35.36%7914665.09%
CI240328C003525002024-03-28 11:49AM EDT352.5012.4311.1012.60+3.64+41.41%213462.40%
CI240328C003550002024-03-28 10:14AM EDT355.009.308.7011.20+1.88+25.34%811850.15%
CI240328C003600002024-03-28 11:54AM EDT360.004.403.806.20+1.40+46.67%4310950.22%
CI240328C003650002024-03-28 12:42PM EDT365.000.480.150.30-0.52-52.00%33628.55%
CI240328C003700002024-03-27 2:24PM EDT370.000.100.000.15-0.10-50.00%10124321.78%
CI240328C004000002024-03-25 9:30AM EDT400.000.050.000.500.00-1397.46%
CI240328C004100002024-03-25 10:43AM EDT410.000.050.000.150.00-7019798.83%
CI240328C004150002024-03-18 10:29AM EDT415.000.050.000.150.00--2107.62%
CI240328C004200002024-03-18 2:06PM EDT420.000.050.000.100.00--17110.55%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CI240328P001750002024-03-20 11:06AM EDT175.000.080.000.500.00-12596.88%
CI240328P002900002024-02-23 11:25AM EDT290.000.350.000.500.00-10209.96%
CI240328P002950002024-03-27 10:53AM EDT295.000.240.000.500.00-11196.29%
CI240328P003000002024-03-27 10:53AM EDT300.000.260.000.500.00-15182.62%
CI240328P003050002024-03-07 3:42PM EDT305.000.500.000.500.00-312169.14%
CI240328P003100002024-03-01 12:33PM EDT310.001.900.000.050.00-16115.63%
CI240328P003150002024-03-26 10:15AM EDT315.000.160.000.500.00-110142.58%
CI240328P003200002024-03-15 2:10PM EDT320.000.150.000.750.00-110138.87%
CI240328P003225002024-03-15 12:35PM EDT322.500.430.000.500.00-12122.66%
CI240328P003250002024-03-15 12:45PM EDT325.000.370.000.500.00-134116.11%
CI240328P003300002024-03-27 11:40AM EDT330.000.250.000.200.00-152888.87%
CI240328P003325002024-03-20 11:06AM EDT332.500.330.000.500.00-1296.29%
CI240328P003350002024-03-25 9:30AM EDT335.000.510.000.500.00-21589.75%
CI240328P003375002024-03-25 11:04AM EDT337.500.070.000.850.00-21892.48%
CI240328P003400002024-03-27 11:40AM EDT340.000.280.000.100.00-158258.98%
CI240328P003425002024-03-27 11:48AM EDT342.500.330.000.500.00-14469.73%
CI240328P003450002024-03-27 11:48AM EDT345.000.370.000.100.00-111853.32%
CI240328P003475002024-03-28 11:54AM EDT347.500.030.000.05-0.09-75.00%307842.38%
CI240328P003500002024-03-28 12:16PM EDT350.000.020.000.10-0.18-90.00%104941.11%
CI240328P003525002024-03-28 10:46AM EDT352.500.050.000.10-0.04-44.44%2819234.96%
CI240328P003550002024-03-28 1:11PM EDT355.000.030.000.05-0.07-70.00%4519425.20%
CI240328P003600002024-03-28 1:06PM EDT360.000.010.000.05-0.34-97.14%4614413.09%
CI240328P003650002024-03-28 1:20PM EDT365.001.201.001.25-0.92-43.40%136519.45%