Singapore markets close in 56 minutes

The Cigna Group (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
262.91-6.11 (-2.27%)
At close: 04:00PM EST
263.00 +0.09 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI231208C001800002023-11-29 12:07PM EST180.0097.700.000.000.00--00.00%
CI231208C002400002023-11-30 11:55AM EST240.0026.600.000.000.00--00.00%
CI231208C002450002023-12-01 1:19PM EST245.0025.300.000.000.00-100.00%
CI231208C002475002023-12-01 12:23PM EST247.5022.400.000.000.00-100.00%
CI231208C002500002023-12-04 1:05PM EST250.0013.200.000.000.00-1600.00%
CI231208C002525002023-12-04 10:10AM EST252.5012.400.000.000.00-500.00%
CI231208C002550002023-12-04 3:05PM EST255.006.800.000.000.00-1500.00%
CI231208C002600002023-12-04 3:49PM EST260.003.670.000.000.00-2400.00%
CI231208C002625002023-12-04 3:59PM EST262.502.810.000.000.00-6900.00%
CI231208C002650002023-12-04 3:57PM EST265.002.050.000.000.00-16601.56%
CI231208C002675002023-12-04 3:59PM EST267.501.300.000.000.00-15903.13%
CI231208C002700002023-12-04 3:57PM EST270.000.810.000.000.00-24606.25%
CI231208C002725002023-12-04 3:49PM EST272.500.530.000.000.00-1,16306.25%
CI231208C002750002023-12-04 3:59PM EST275.000.400.000.000.00-255012.50%
CI231208C002775002023-12-04 2:21PM EST277.500.260.000.000.00-20012.50%
CI231208C002800002023-12-04 3:55PM EST280.000.220.000.000.00-205012.50%
CI231208C002825002023-12-04 2:06PM EST282.500.150.000.000.00-2012.50%
CI231208C002850002023-12-04 1:31PM EST285.000.120.000.000.00-42012.50%
CI231208C002875002023-12-01 3:36PM EST287.500.550.000.000.00-9025.00%
CI231208C002900002023-12-04 2:13PM EST290.000.100.000.000.00-4025.00%
CI231208C002925002023-12-04 9:31AM EST292.500.250.000.000.00-1025.00%
CI231208C002950002023-12-04 11:16AM EST295.000.050.000.000.00-1025.00%
CI231208C002975002023-11-29 2:11PM EST297.500.100.000.000.00-3025.00%
CI231208C003000002023-12-04 11:12AM EST300.000.050.000.000.00-20025.00%
CI231208C003050002023-12-04 9:30AM EST305.000.050.000.000.00-1025.00%
CI231208C003100002023-12-04 9:39AM EST310.000.380.000.000.00-1025.00%
CI231208C003150002023-12-01 11:42AM EST315.000.050.000.000.00-6025.00%
CI231208C003200002023-12-01 10:20AM EST320.000.050.000.000.00-5050.00%
CI231208C003250002023-12-01 10:59AM EST325.000.050.000.000.00-5050.00%
CI231208C003300002023-11-30 10:25AM EST330.000.050.000.000.00-8050.00%
CI231208C003350002023-11-02 8:51AM EST335.001.100.000.400.00--3108.59%
CI231208C003400002023-11-30 10:26AM EST340.000.050.000.000.00-1050.00%
CI231208C003500002023-12-01 10:46AM EST350.000.050.000.000.00-10050.00%
CI231208C003750002023-10-30 10:52AM EST375.000.250.001.350.00--7179.88%
CI231208C003800002023-10-30 10:51AM EST380.000.200.001.350.00--13185.16%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI231208P002200002023-11-29 2:33PM EST220.000.050.000.000.00--025.00%
CI231208P002250002023-11-29 2:38PM EST225.000.050.000.000.00--025.00%
CI231208P002300002023-11-30 10:00AM EST230.000.190.000.000.00-2025.00%
CI231208P002350002023-12-01 11:18AM EST235.000.050.000.000.00-1025.00%
CI231208P002400002023-12-01 3:18PM EST240.000.100.000.000.00-2025.00%
CI231208P002425002023-12-04 3:24PM EST242.500.030.000.000.00-20012.50%
CI231208P002450002023-12-04 1:37PM EST245.000.100.000.000.00-15012.50%
CI231208P002475002023-12-04 12:24PM EST247.500.100.000.000.00-10012.50%
CI231208P002500002023-12-04 3:24PM EST250.000.300.000.000.00-103012.50%
CI231208P002525002023-12-04 3:37PM EST252.500.610.000.000.00-21012.50%
CI231208P002550002023-12-04 3:15PM EST255.001.180.000.000.00-5906.25%
CI231208P002575002023-12-04 3:51PM EST257.501.640.000.000.00-2706.25%
CI231208P002600002023-12-04 3:43PM EST260.002.680.000.000.00-29703.13%
CI231208P002625002023-12-04 3:43PM EST262.504.000.000.000.00-4300.39%
CI231208P002650002023-12-04 3:34PM EST265.005.940.000.000.00-12100.00%
CI231208P002675002023-12-04 12:54PM EST267.507.350.000.000.00-1300.00%
CI231208P002700002023-12-04 3:47PM EST270.009.850.000.000.00-7000.00%
CI231208P002725002023-12-04 9:44AM EST272.507.500.000.000.00-500.00%
CI231208P002750002023-12-04 11:28AM EST275.0013.180.000.000.00-600.00%
CI231208P002775002023-11-30 2:00PM EST277.5016.900.000.000.00-1800.00%
CI231208P002800002023-12-04 11:50AM EST280.0018.300.000.000.00-200.00%
CI231208P002825002023-11-29 1:52PM EST282.5019.500.000.000.00--00.00%
CI231208P002850002023-12-04 12:30PM EST285.0023.700.000.000.00-100.00%
CI231208P002875002023-12-01 9:59AM EST287.5022.200.000.000.00-100.00%
CI231208P002900002023-12-01 3:19PM EST290.0021.400.000.000.00-600.00%
CI231208P002925002023-11-30 9:33AM EST292.5031.800.000.000.00--00.00%
CI231208P002950002023-11-14 10:34AM EST295.0010.620.000.000.00-100.00%
CI231208P003000002023-12-04 10:13AM EST300.0038.000.000.000.00-300.00%
CI231208P003050002023-12-04 9:59AM EST305.0040.000.000.000.00-100.00%
CI231208P003100002023-11-10 2:56PM EST310.0019.550.000.000.00-100.00%
CI231208P003150002023-11-30 9:33AM EST315.0054.100.000.000.00--00.00%
CI231208P003200002023-11-03 8:32AM EST320.009.9051.1053.200.00-200.00%
CI231208P003400002023-11-30 9:33AM EST340.0079.100.000.000.00--00.00%