The Cigna Group (CI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00155000 | 2023-11-29 1:05PM EDT | 155.00 | 128.20 | 146.30 | 148.40 | 0.00 | - | - | 10 | 0.00% |
| CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
| CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 90.09% |
| CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
| CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 0.00% |
| CI240719C00270000 | 2023-12-11 1:36PM EDT | 270.00 | 46.00 | 47.00 | 48.80 | 0.00 | - | 44 | 40 | 0.00% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 75.70 | 79.50 | 0.00 | - | 2 | 69 | 45.92% |
| CI240719C00290000 | 2024-04-19 2:21PM EDT | 290.00 | 65.93 | 66.10 | 69.70 | 0.00 | - | 10 | 282 | 41.52% |
| CI240719C00300000 | 2024-03-28 1:23PM EDT | 300.00 | 70.45 | 57.00 | 60.20 | 0.00 | - | 2 | 96 | 37.84% |
| CI240719C00310000 | 2024-04-12 12:09PM EDT | 310.00 | 48.34 | 48.20 | 50.50 | 0.00 | - | 5 | 128 | 33.52% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 320.00 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 51.19% |
| CI240719C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 33.98 | 31.90 | 34.00 | 0.00 | - | 1 | 40 | 29.58% |
| CI240719C00340000 | 2024-04-19 11:33AM EDT | 340.00 | 24.60 | 25.30 | 27.00 | 0.00 | - | 4 | 525 | 28.44% |
| CI240719C00350000 | 2024-04-26 1:55PM EDT | 350.00 | 19.60 | 18.90 | 19.80 | +0.20 | +1.03% | 2 | 119 | 25.93% |
| CI240719C00360000 | 2024-04-26 3:43PM EDT | 360.00 | 14.10 | 13.80 | 14.30 | -0.60 | -4.08% | 15 | 233 | 24.76% |
| CI240719C00370000 | 2024-04-25 2:36PM EDT | 370.00 | 9.60 | 9.50 | 10.10 | 0.00 | - | 9 | 252 | 24.15% |
| CI240719C00380000 | 2024-04-25 1:04PM EDT | 380.00 | 6.80 | 6.10 | 6.70 | 0.00 | - | 15 | 132 | 23.35% |
| CI240719C00390000 | 2024-04-25 3:25PM EDT | 390.00 | 4.24 | 3.80 | 4.50 | 0.00 | - | 6 | 75 | 23.24% |
| CI240719C00400000 | 2024-04-26 12:57PM EDT | 400.00 | 2.40 | 2.10 | 3.00 | -0.60 | -20.00% | 30 | 33 | 23.31% |
| CI240719C00410000 | 2024-04-08 9:33AM EDT | 410.00 | 3.93 | 1.10 | 1.85 | 0.00 | - | 1 | 13 | 23.04% |
| CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 27.55% |
| CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.05 | 2.65 | 0.00 | - | 2 | 5 | 31.01% |
| CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | 1 | 15 | 35.03% |
| CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 52.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 71.85% |
| CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 61.23% |
| CI240719P00195000 | 2023-12-01 12:17PM EDT | 195.00 | 2.20 | 0.80 | 1.55 | 0.00 | - | 2 | 5 | 68.60% |
| CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 65.28% |
| CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 60.64% |
| CI240719P00220000 | 2024-02-01 4:16PM EDT | 220.00 | 1.45 | 0.00 | 2.75 | 0.00 | - | 11 | 37 | 58.11% |
| CI240719P00230000 | 2024-04-23 12:43PM EDT | 230.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 25 | 172 | 51.66% |
| CI240719P00240000 | 2024-03-11 3:36PM EDT | 240.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 10 | 34 | 55.77% |
| CI240719P00250000 | 2024-04-16 10:08AM EDT | 250.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 6 | 73 | 50.75% |
| CI240719P00260000 | 2024-02-16 11:02AM EDT | 260.00 | 1.80 | 0.80 | 1.75 | 0.00 | - | 93 | 125 | 42.64% |
| CI240719P00270000 | 2024-04-25 3:50PM EDT | 270.00 | 0.90 | 0.00 | 2.75 | 0.00 | - | 1 | 41 | 42.90% |
| CI240719P00280000 | 2024-04-18 2:22PM EDT | 280.00 | 1.25 | 0.00 | 2.95 | 0.00 | - | 4 | 39 | 39.15% |
| CI240719P00290000 | 2024-04-18 2:22PM EDT | 290.00 | 1.85 | 0.70 | 1.50 | 0.00 | - | 2 | 32 | 29.08% |
| CI240719P00300000 | 2024-04-25 3:50PM EDT | 300.00 | 1.67 | 1.40 | 2.00 | 0.00 | - | 1 | 436 | 27.11% |
| CI240719P00310000 | 2024-04-18 12:10PM EDT | 310.00 | 3.90 | 2.05 | 2.80 | 0.00 | - | 184 | 249 | 25.50% |
| CI240719P00320000 | 2024-04-19 11:38AM EDT | 320.00 | 5.05 | 3.40 | 4.10 | 0.00 | - | 1 | 241 | 24.30% |
| CI240719P00330000 | 2024-04-26 3:35PM EDT | 330.00 | 5.90 | 5.40 | 6.00 | -0.30 | -4.84% | 3 | 88 | 23.24% |
| CI240719P00340000 | 2024-04-26 10:14AM EDT | 340.00 | 8.60 | 8.10 | 8.70 | -0.10 | -1.15% | 2 | 851 | 22.33% |
| CI240719P00350000 | 2024-04-26 1:55PM EDT | 350.00 | 11.80 | 11.70 | 12.40 | -0.10 | -0.84% | 13 | 297 | 21.56% |
| CI240719P00360000 | 2024-04-26 11:30AM EDT | 360.00 | 17.90 | 16.50 | 17.10 | +1.20 | +7.19% | 7 | 137 | 20.73% |
| CI240719P00370000 | 2024-04-09 3:56PM EDT | 370.00 | 21.80 | 21.20 | 23.80 | 0.00 | - | 11 | 40 | 21.30% |
© 2024 Yahoo. All rights reserved.