The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510C00320000 | 2024-05-06 3:39PM EDT | 320.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510C00335000 | 2024-05-06 9:34AM EDT | 335.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CI240510C00337500 | 2024-05-06 12:03PM EDT | 337.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510C00340000 | 2024-05-06 3:59PM EDT | 340.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| CI240510C00342500 | 2024-05-06 3:59PM EDT | 342.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.10% |
| CI240510C00345000 | 2024-05-06 2:48PM EDT | 345.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| CI240510C00347500 | 2024-05-06 3:57PM EDT | 347.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CI240510C00350000 | 2024-05-06 1:19PM EDT | 350.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CI240510C00352500 | 2024-05-06 1:23PM EDT | 352.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CI240510C00355000 | 2024-05-06 3:00PM EDT | 355.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CI240510C00357500 | 2024-05-03 10:28AM EDT | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CI240510C00360000 | 2024-05-06 3:41PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CI240510C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240510C00367500 | 2024-05-03 9:33AM EDT | 367.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240510C00370000 | 2024-05-06 10:10AM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CI240510C00372500 | 2024-05-02 2:01PM EDT | 372.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI240510C00375000 | 2024-05-06 1:30PM EDT | 375.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240510C00380000 | 2024-05-06 2:14PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CI240510C00390000 | 2024-05-03 3:53PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CI240510C00395000 | 2024-05-06 9:36AM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240510C00405000 | 2024-05-06 1:30PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CI240510C00410000 | 2024-05-06 9:35AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510C00440000 | 2024-05-01 10:27AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CI240510P00305000 | 2024-04-11 1:36PM EDT | 305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI240510P00310000 | 2024-05-06 12:50PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CI240510P00320000 | 2024-05-06 10:53AM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240510P00325000 | 2024-05-06 3:05PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CI240510P00330000 | 2024-05-06 10:15AM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CI240510P00335000 | 2024-05-06 1:48PM EDT | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CI240510P00337500 | 2024-05-06 3:57PM EDT | 337.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CI240510P00340000 | 2024-05-06 3:59PM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| CI240510P00342500 | 2024-05-06 3:59PM EDT | 342.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CI240510P00345000 | 2024-05-06 3:59PM EDT | 345.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CI240510P00347500 | 2024-05-06 10:18AM EDT | 347.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240510P00350000 | 2024-05-06 3:50PM EDT | 350.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240510P00352500 | 2024-05-06 9:52AM EDT | 352.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CI240510P00355000 | 2024-05-02 3:22PM EDT | 355.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CI240510P00357500 | 2024-05-02 11:38AM EDT | 357.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.