NYSE - Delayed Quote USD
The Cigna Group (CI)
335.36
-0.34
(-0.10%)
At close: April 25 at 4:00:02 PM EDT
333.85
-1.51
(-0.45%)
After hours: April 25 at 7:14:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250502C00295000 | 3/19/2025 1:16 PM | 295 | 30.63 | 35.60 | 38.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| CI250502C00310000 | 4/25/2025 1:47 PM | 310 | 27.14 | 26.00 | 29.90 | -7.36 | -21.33% | 1 | 10 | 65.94% |
| CI250502C00312500 | 4/15/2025 3:51 PM | 312.5 | 21.80 | 23.90 | 27.60 | 0.00 | 0.00% | - | 3 | 64.21% |
| CI250502C00320000 | 4/17/2025 3:57 PM | 320 | 19.15 | 17.80 | 21.50 | 2.20 | 12.98% | 3 | 8 | 60.75% |
| CI250502C00325000 | 4/25/2025 11:49 AM | 325 | 14.40 | 14.30 | 17.30 | 0.40 | 2.86% | 2 | 7 | 57.79% |
| CI250502C00330000 | 4/23/2025 10:16 AM | 330 | 16.87 | 11.70 | 13.60 | 0.00 | 0.00% | 5 | 244 | 57.23% |
| CI250502C00332500 | 4/25/2025 2:45 PM | 332.5 | 10.84 | 10.30 | 12.70 | -0.04 | -0.37% | 3 | 8 | 58.59% |
| CI250502C00335000 | 4/25/2025 3:53 PM | 335 | 10.20 | 8.80 | 10.70 | -0.03 | -0.29% | 9 | 205 | 55.82% |
| CI250502C00337500 | 4/25/2025 11:03 AM | 337.5 | 7.00 | 7.50 | 9.50 | -2.20 | -23.91% | 2 | 12 | 55.40% |
| CI250502C00340000 | 4/25/2025 2:59 PM | 340 | 6.99 | 6.40 | 8.20 | -1.21 | -14.76% | 25 | 35 | 54.66% |
| CI250502C00342500 | 4/25/2025 3:59 PM | 342.5 | 6.50 | 5.80 | 6.90 | -0.38 | -5.52% | 179 | 2 | 54.79% |
| CI250502C00345000 | 4/25/2025 3:47 PM | 345 | 5.30 | 4.60 | 6.60 | -0.20 | -3.64% | 15 | 14 | 55.55% |
| CI250502C00350000 | 4/25/2025 2:50 PM | 350 | 3.66 | 2.95 | 4.60 | -0.37 | -9.18% | 6 | 69 | 53.21% |
| CI250502C00355000 | 4/25/2025 1:39 PM | 355 | 2.00 | 1.95 | 3.90 | -0.75 | -27.27% | 2 | 19 | 55.30% |
| CI250502C00360000 | 4/25/2025 2:21 PM | 360 | 1.40 | 1.00 | 2.80 | -0.20 | -12.50% | 5 | 10 | 53.87% |
| CI250502C00365000 | 4/25/2025 12:48 PM | 365 | 0.75 | 0.00 | 2.10 | -0.45 | -37.50% | 58 | 21 | 50.98% |
| CI250502C00370000 | 4/23/2025 10:06 AM | 370 | 1.20 | 0.45 | 0.95 | 0.00 | 0.00% | 261 | 968 | 51.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250502P00230000 | 3/19/2025 1:04 PM | 230 | 0.40 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 148.73% |
| CI250502P00265000 | 3/31/2025 2:33 PM | 265 | 0.45 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 2 | 111.28% |
| CI250502P00270000 | 4/21/2025 1:05 PM | 270 | 0.90 | 0.00 | 0.80 | 0.00 | 0.00% | 25 | 26 | 89.84% |
| CI250502P00275000 | 4/23/2025 1:33 PM | 275 | 0.35 | 0.05 | 1.55 | 0.00 | 0.00% | 3 | 4 | 94.97% |
| CI250502P00280000 | 4/24/2025 12:07 PM | 280 | 0.40 | 0.00 | 1.70 | -0.09 | -18.37% | 30 | 77 | 89.01% |
| CI250502P00290000 | 4/25/2025 2:08 PM | 290 | 0.60 | 0.00 | 1.60 | -0.20 | -25.00% | 3 | 30 | 73.88% |
| CI250502P00295000 | 4/24/2025 3:59 PM | 295 | 0.95 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 10 | 69.19% |
| CI250502P00300000 | 4/25/2025 3:54 PM | 300 | 1.20 | 0.15 | 1.50 | -0.25 | -17.24% | 40 | 202 | 60.40% |
| CI250502P00305000 | 4/23/2025 2:08 PM | 305 | 1.88 | 0.25 | 2.35 | 0.00 | 0.00% | 21 | 106 | 60.16% |
| CI250502P00307500 | 4/25/2025 3:32 PM | 307.5 | 2.04 | 1.20 | 2.75 | -3.46 | -62.91% | 1 | 3 | 64.09% |
| CI250502P00310000 | 4/25/2025 3:32 PM | 310 | 2.06 | 0.75 | 2.85 | -0.16 | -7.21% | 1 | 26 | 58.13% |
| CI250502P00312500 | 4/23/2025 10:33 AM | 312.5 | 2.33 | 1.45 | 3.80 | 0.00 | 0.00% | 1 | 2 | 61.87% |
| CI250502P00315000 | 4/24/2025 10:53 AM | 315 | 2.95 | 1.80 | 3.70 | -0.25 | -7.81% | 2 | 111 | 58.47% |
| CI250502P00320000 | 4/25/2025 12:48 PM | 320 | 4.05 | 2.50 | 5.20 | -0.55 | -11.96% | 10 | 35 | 57.58% |
| CI250502P00325000 | 4/25/2025 3:54 PM | 325 | 5.00 | 3.80 | 6.50 | -0.40 | -7.41% | 42 | 4 | 55.91% |
| CI250502P00327500 | 4/25/2025 2:52 PM | 327.5 | 6.10 | 4.90 | 8.00 | -3.54 | -36.72% | 15 | 5 | 58.34% |
| CI250502P00330000 | 4/25/2025 2:52 PM | 330 | 6.80 | 6.00 | 7.60 | -0.55 | -7.48% | 13 | 3 | 54.27% |
| CI250502P00335000 | 4/25/2025 2:56 PM | 335 | 9.50 | 8.00 | 9.70 | -0.20 | -2.06% | 62 | 11 | 52.67% |
| CI250502P00340000 | 4/25/2025 10:33 AM | 340 | 12.20 | 10.30 | 12.20 | -0.50 | -3.94% | 3 | 24 | 50.59% |
| CI250502P00345000 | 4/3/2025 1:57 PM | 345 | 14.80 | 13.40 | 15.10 | 0.00 | 0.00% | 1 | 1 | 54.69% |
| CI250502P00350000 | 4/4/2025 11:46 AM | 350 | 22.60 | 16.90 | 18.60 | 0.00 | 0.00% | 1 | 2 | 54.49% |
Related Tickers
HUM Humana Inc.
264.40
-1.28%
ELV Elevance Health, Inc.
421.68
-1.66%
MOH Molina Healthcare, Inc.
314.51
+0.22%
CNC Centene Corporation
57.69
-6.32%
CVS CVS Health Corporation
65.32
-0.91%
UNH UnitedHealth Group Incorporated
418.64
-1.32%
ALHC Alignment Healthcare, Inc.
17.52
-2.88%
OSCR Oscar Health, Inc.
12.23
+1.66%
NEUE NeueHealth, Inc.
6.80
+1.04%
PGNY Progyny, Inc.
22.76
-0.61%