The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240802C00300000 | 2024-06-27 9:39AM EDT | 300.00 | 38.60 | 26.80 | 29.70 | 0.00 | - | - | 0 | 37.19% |
| CI240802C00310000 | 2024-07-03 11:38AM EDT | 310.00 | 18.65 | 19.60 | 21.00 | -6.35 | -25.40% | 3 | 9 | 32.22% |
| CI240802C00320000 | 2024-07-03 11:38AM EDT | 320.00 | 12.40 | 12.60 | 14.10 | -7.75 | -38.46% | 3 | 0 | 30.29% |
| CI240802C00325000 | 2024-07-02 1:21PM EDT | 325.00 | 10.70 | 9.70 | 11.10 | 0.00 | - | 1 | 5 | 29.27% |
| CI240802C00335000 | 2024-07-02 3:56PM EDT | 335.00 | 5.18 | 5.30 | 6.50 | -1.02 | -16.45% | 2 | 12 | 28.09% |
| CI240802C00340000 | 2024-07-03 12:44PM EDT | 340.00 | 4.50 | 4.00 | 4.70 | +0.03 | +0.67% | 14 | 0 | 27.34% |
| CI240802C00345000 | 2024-07-03 11:33AM EDT | 345.00 | 2.65 | 2.70 | 3.40 | -0.54 | -16.93% | 1 | 0 | 27.09% |
| CI240802C00350000 | 2024-07-02 12:38PM EDT | 350.00 | 1.93 | 1.80 | 2.50 | -0.04 | -2.03% | 2 | 0 | 27.26% |
| CI240802C00355000 | 2024-07-03 11:40AM EDT | 355.00 | 1.60 | 1.45 | 1.85 | -0.80 | -33.33% | 2 | 0 | 27.61% |
| CI240802C00360000 | 2024-07-02 12:35PM EDT | 360.00 | 1.19 | 0.95 | 1.60 | 0.00 | - | 1 | 4 | 29.27% |
| CI240802C00365000 | 2024-06-28 1:59PM EDT | 365.00 | 1.29 | 0.55 | 1.05 | 0.00 | - | 1 | 0 | 28.69% |
| CI240802C00370000 | 2024-06-24 2:43PM EDT | 370.00 | 2.35 | 0.40 | 0.90 | 0.00 | - | - | 0 | 30.08% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240802P00265000 | 2024-06-17 1:34PM EDT | 265.00 | 0.30 | 0.05 | 1.65 | 0.00 | - | - | 1 | 51.76% |
| CI240802P00270000 | 2024-06-17 2:18PM EDT | 270.00 | 0.35 | 0.10 | 1.75 | 0.00 | - | - | 0 | 48.80% |
| CI240802P00285000 | 2024-06-18 10:54AM EDT | 285.00 | 0.58 | 0.65 | 1.20 | 0.00 | - | - | 0 | 34.11% |
| CI240802P00290000 | 2024-07-03 10:08AM EDT | 290.00 | 1.45 | 0.85 | 1.40 | +0.84 | +137.70% | 16 | 4 | 31.97% |
| CI240802P00295000 | 2024-07-03 10:08AM EDT | 295.00 | 1.87 | 1.25 | 1.70 | +0.52 | +38.52% | 16 | 0 | 30.09% |
| CI240802P00305000 | 2024-06-21 11:40AM EDT | 305.00 | 1.45 | 2.45 | 3.10 | 0.00 | - | 6 | 5 | 28.39% |
| CI240802P00310000 | 2024-07-03 10:36AM EDT | 310.00 | 4.37 | 3.60 | 5.00 | +1.52 | +53.33% | 1 | 0 | 30.41% |
| CI240802P00315000 | 2024-07-03 12:39PM EDT | 315.00 | 6.00 | 4.90 | 5.90 | +1.60 | +36.36% | 10 | 0 | 28.10% |
| CI240802P00320000 | 2024-07-03 12:55PM EDT | 320.00 | 7.05 | 6.50 | 8.20 | +1.85 | +35.58% | 1 | 0 | 28.99% |
| CI240802P00330000 | 2024-07-02 10:33AM EDT | 330.00 | 11.15 | 11.00 | 12.10 | 0.00 | - | 4 | 6 | 25.74% |
| CI240802P00335000 | 2024-06-25 11:12AM EDT | 335.00 | 6.87 | 13.90 | 15.00 | 0.00 | - | - | 0 | 25.04% |
| CI240802P00340000 | 2024-06-24 1:35PM EDT | 340.00 | 8.08 | 17.30 | 18.70 | 0.00 | - | 2 | 3 | 25.58% |
© 2024 Yahoo. All rights reserved.