The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 94.10 | 98.00 | 0.00 | - | 10 | 5 | 48.06% |
| CI240920C00280000 | 2024-03-11 11:28AM EDT | 280.00 | 73.85 | 84.60 | 87.20 | 0.00 | - | 1 | 1 | 64.88% |
| CI240920C00290000 | 2024-02-26 3:33PM EDT | 290.00 | 65.00 | 81.00 | 84.30 | 0.00 | - | 4 | 4 | 68.79% |
| CI240920C00300000 | 2024-04-15 10:11AM EDT | 300.00 | 62.30 | 49.30 | 52.20 | 0.00 | - | 6 | 9 | 33.56% |
| CI240920C00310000 | 2024-04-19 2:00PM EDT | 310.00 | 53.50 | 41.40 | 44.10 | 0.00 | - | 1 | 7 | 31.60% |
| CI240920C00320000 | 2024-05-01 9:30AM EDT | 320.00 | 42.01 | 33.90 | 36.70 | 0.00 | - | 1 | 12 | 30.08% |
| CI240920C00330000 | 2024-04-29 2:16PM EDT | 330.00 | 40.93 | 27.60 | 29.70 | 0.00 | - | 1 | 9 | 28.46% |
| CI240920C00340000 | 2024-04-25 9:49AM EDT | 340.00 | 32.24 | 22.00 | 22.50 | 0.00 | - | 2 | 24 | 25.94% |
| CI240920C00350000 | 2024-05-02 2:24PM EDT | 350.00 | 19.22 | 16.80 | 17.30 | 0.00 | - | 104 | 81 | 25.02% |
| CI240920C00360000 | 2024-05-03 11:33AM EDT | 360.00 | 13.00 | 12.60 | 13.10 | -9.20 | -41.44% | 11 | 43 | 24.42% |
| CI240920C00370000 | 2024-05-02 1:59PM EDT | 370.00 | 9.10 | 8.90 | 11.00 | -2.84 | -23.79% | 16 | 77 | 25.64% |
| CI240920C00380000 | 2024-04-26 10:00AM EDT | 380.00 | 12.11 | 5.00 | 7.40 | 0.00 | - | 1 | 127 | 24.08% |
| CI240920C00390000 | 2024-05-03 2:29PM EDT | 390.00 | 4.40 | 4.10 | 5.10 | -5.80 | -56.86% | 1 | 49 | 23.40% |
| CI240920C00400000 | 2024-05-03 2:29PM EDT | 400.00 | 3.00 | 2.95 | 3.60 | -4.29 | -58.85% | 1 | 101 | 23.21% |
| CI240920C00410000 | 2024-03-11 9:38AM EDT | 410.00 | 6.16 | 5.90 | 7.20 | 0.00 | - | 2 | 3 | 32.24% |
| CI240920C00420000 | 2024-04-09 10:50AM EDT | 420.00 | 5.30 | 1.05 | 1.95 | 0.00 | - | 1 | 2 | 23.66% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 29.78% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 31.58% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 43.97% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 42.30% |
| CI240920P00240000 | 2024-02-02 10:45AM EDT | 240.00 | 3.50 | 2.05 | 2.55 | 0.00 | - | 2 | 0 | 40.52% |
| CI240920P00250000 | 2024-04-19 12:33PM EDT | 250.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 1 | 156 | 30.98% |
| CI240920P00260000 | 2024-04-18 10:49AM EDT | 260.00 | 1.60 | 1.05 | 2.70 | 0.00 | - | 5 | 880 | 33.56% |
| CI240920P00270000 | 2024-05-02 3:53PM EDT | 270.00 | 1.75 | 1.55 | 2.80 | 0.00 | - | 2 | 79 | 30.23% |
| CI240920P00280000 | 2024-03-07 10:53AM EDT | 280.00 | 4.80 | 2.45 | 3.00 | 0.00 | - | 10 | 26 | 27.18% |
| CI240920P00290000 | 2024-05-03 3:47PM EDT | 290.00 | 3.68 | 3.30 | 4.00 | -4.02 | -52.21% | 5 | 2 | 25.89% |
| CI240920P00300000 | 2024-05-03 10:10AM EDT | 300.00 | 5.80 | 4.60 | 5.70 | +1.10 | +23.40% | 4 | 60 | 25.33% |
| CI240920P00310000 | 2024-05-03 11:01AM EDT | 310.00 | 7.55 | 5.90 | 7.70 | +1.69 | +28.84% | 5 | 17 | 24.42% |
| CI240920P00320000 | 2024-05-03 3:30PM EDT | 320.00 | 9.60 | 9.10 | 9.60 | +0.57 | +6.31% | 28 | 38 | 22.61% |
| CI240920P00330000 | 2024-05-03 12:26PM EDT | 330.00 | 13.40 | 12.30 | 12.80 | +1.32 | +10.93% | 8 | 255 | 21.76% |
| CI240920P00340000 | 2024-05-01 12:27PM EDT | 340.00 | 19.00 | 16.20 | 16.70 | +6.50 | +52.00% | 10 | 193 | 20.81% |
| CI240920P00350000 | 2024-05-02 2:18PM EDT | 350.00 | 20.00 | 21.00 | 21.50 | 0.00 | - | 119 | 770 | 19.89% |
| CI240920P00360000 | 2024-05-02 12:04PM EDT | 360.00 | 22.70 | 25.50 | 28.60 | 0.00 | - | 4 | 8 | 20.70% |
| CI240920P00370000 | 2024-04-10 10:19AM EDT | 370.00 | 37.04 | 32.90 | 35.20 | +11.13 | +42.96% | 1 | 10 | 19.85% |
| CI240920P00380000 | 2024-05-02 10:55AM EDT | 380.00 | 44.85 | 39.70 | 42.70 | +9.30 | +26.16% | 1 | 6 | 19.10% |
| CI240920P00390000 | 2024-04-05 2:00PM EDT | 390.00 | 35.91 | 48.90 | 51.40 | 0.00 | - | 2 | 4 | 19.34% |
© 2024 Yahoo. All rights reserved.