The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00210000 | 2024-04-16 1:23PM EDT | 210.00 | 139.78 | 143.50 | 146.90 | 0.00 | - | 1 | 2 | 115.33% |
| CI240517C00230000 | 2024-04-16 3:50PM EDT | 230.00 | 119.00 | 123.50 | 126.90 | 0.00 | - | 1 | 12 | 97.56% |
| CI240517C00240000 | 2023-12-01 12:15PM EDT | 240.00 | 43.20 | 64.50 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| CI240517C00250000 | 2023-11-07 2:55PM EDT | 250.00 | 55.80 | 24.40 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| CI240517C00260000 | 2023-12-11 10:33AM EDT | 260.00 | 46.88 | 51.60 | 53.10 | 0.00 | - | 1 | 31 | 0.00% |
| CI240517C00270000 | 2024-03-22 12:00PM EDT | 270.00 | 85.53 | 81.70 | 85.30 | 0.00 | - | 1 | 39 | 67.26% |
| CI240517C00280000 | 2024-03-04 10:50AM EDT | 280.00 | 61.80 | 82.10 | 85.70 | 0.00 | - | 1 | 19 | 117.90% |
| CI240517C00290000 | 2024-04-18 12:02PM EDT | 290.00 | 62.10 | 64.70 | 67.10 | 0.00 | - | 21 | 192 | 58.90% |
| CI240517C00300000 | 2024-04-18 12:33PM EDT | 300.00 | 51.70 | 53.70 | 57.00 | 0.00 | - | 87 | 439 | 59.33% |
| CI240517C00310000 | 2024-04-16 1:33PM EDT | 310.00 | 40.90 | 44.50 | 47.60 | 0.00 | - | 9 | 288 | 54.14% |
| CI240517C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 37.28 | 34.90 | 37.30 | 0.00 | - | 1 | 302 | 43.49% |
| CI240517C00330000 | 2024-04-26 9:59AM EDT | 330.00 | 22.40 | 26.70 | 28.20 | -6.00 | -21.13% | 1 | 256 | 38.43% |
| CI240517C00340000 | 2024-04-25 3:25PM EDT | 340.00 | 19.21 | 18.20 | 19.40 | 0.00 | - | 1 | 847 | 32.81% |
| CI240517C00350000 | 2024-04-26 10:54AM EDT | 350.00 | 11.20 | 10.10 | 12.30 | -0.30 | -2.61% | 20 | 1,014 | 30.12% |
| CI240517C00360000 | 2024-04-26 2:56PM EDT | 360.00 | 6.65 | 6.60 | 6.90 | -0.15 | -2.21% | 4 | 1,128 | 28.21% |
| CI240517C00370000 | 2024-04-26 9:53AM EDT | 370.00 | 2.60 | 3.20 | 3.50 | -0.80 | -23.53% | 1 | 396 | 27.41% |
| CI240517C00380000 | 2024-04-26 1:16PM EDT | 380.00 | 1.35 | 1.45 | 1.60 | -0.20 | -12.90% | 8 | 1,516 | 27.05% |
| CI240517C00390000 | 2024-04-26 2:56PM EDT | 390.00 | 0.70 | 0.60 | 0.80 | -0.10 | -12.50% | 9 | 971 | 28.11% |
| CI240517C00400000 | 2024-04-22 2:18PM EDT | 400.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 3 | 47 | 30.49% |
| CI240517C00410000 | 2024-04-22 2:18PM EDT | 410.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 6 | 18 | 33.18% |
| CI240517C00420000 | 2024-04-11 1:18PM EDT | 420.00 | 0.62 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 36.67% |
| CI240517C00440000 | 2024-02-29 2:51PM EDT | 440.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 57.84% |
| CI240517C00450000 | 2023-11-29 1:25PM EDT | 450.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00130000 | 2024-03-13 1:44PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 179.49% |
| CI240517P00170000 | 2024-03-19 2:54PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 154.20% |
| CI240517P00190000 | 2024-02-09 3:23PM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 115.53% |
| CI240517P00195000 | 2024-04-03 9:35AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 86.72% |
| CI240517P00200000 | 2024-01-09 4:42PM EDT | 200.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 112.84% |
| CI240517P00210000 | 2023-12-13 12:23PM EDT | 210.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 87 | 115.19% |
| CI240517P00220000 | 2024-01-08 4:56PM EDT | 220.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 2 | 38 | 99.27% |
| CI240517P00230000 | 2024-02-02 10:38AM EDT | 230.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 10 | 40 | 107.13% |
| CI240517P00240000 | 2024-03-27 3:35PM EDT | 240.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 62.50% |
| CI240517P00250000 | 2024-03-27 3:35PM EDT | 250.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 125 | 56.45% |
| CI240517P00260000 | 2024-04-26 3:44PM EDT | 260.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 1 | 402 | 50.59% |
| CI240517P00270000 | 2024-04-22 2:55PM EDT | 270.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 70 | 72 | 48.73% |
| CI240517P00280000 | 2024-04-11 1:18PM EDT | 280.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 62 | 52.34% |
| CI240517P00290000 | 2024-04-26 1:21PM EDT | 290.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 1 | 197 | 40.92% |
| CI240517P00300000 | 2024-04-26 1:16PM EDT | 300.00 | 0.21 | 0.15 | 0.45 | -0.04 | -16.00% | 4 | 717 | 39.89% |
| CI240517P00310000 | 2024-04-26 1:16PM EDT | 310.00 | 0.48 | 0.25 | 0.70 | -0.01 | -2.04% | 11 | 997 | 36.43% |
| CI240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 8 | 1,332 | 30.32% |
| CI240517P00330000 | 2024-04-26 9:58AM EDT | 330.00 | 1.85 | 1.45 | 1.70 | -0.10 | -5.13% | 2 | 1,500 | 28.76% |
| CI240517P00340000 | 2024-04-26 12:25PM EDT | 340.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 5 | 1,071 | 27.17% |
| CI240517P00350000 | 2024-04-26 1:33PM EDT | 350.00 | 6.26 | 6.20 | 8.00 | -0.14 | -2.19% | 5 | 828 | 30.65% |
| CI240517P00360000 | 2024-04-26 2:35PM EDT | 360.00 | 11.50 | 10.90 | 11.60 | -2.30 | -16.67% | 4 | 189 | 25.64% |
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 370.00 | 18.85 | 17.50 | 18.80 | 0.00 | - | 2 | 11 | 26.56% |
| CI240517P00380000 | 2024-04-04 11:30AM EDT | 380.00 | 22.10 | 24.60 | 28.10 | 0.00 | - | 3 | 5 | 31.79% |
© 2024 Yahoo. All rights reserved.