The Cigna Group (CI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 39.70 | 39.60 | 42.10 | 0.00 | - | - | 3 | 171.58% |
| CI240517C00310000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 40.81 | 39.60 | 42.60 | 0.00 | - | 1 | 287 | 66.77% |
| CI240531C00310000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 49.38 | 40.30 | 43.70 | 0.00 | - | - | 2 | 46.96% |
| CI240621C00310000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 42.99 | 40.50 | 43.50 | 0.00 | - | 1 | 283 | 32.78% |
| CI240719C00310000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 36.30 | 42.30 | 45.50 | 0.00 | - | 2 | 128 | 31.18% |
| CI240920C00310000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 53.50 | 48.30 | 50.90 | 0.00 | - | 1 | 7 | 31.77% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 2024-11-15 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 50.75% |
| CI250117C00310000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 55.40 | 57.40 | 60.60 | 0.00 | - | 2 | 421 | 33.40% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 2025-06-20 | 79.40 | 67.50 | 71.50 | 0.00 | - | 1 | 22 | 34.90% |
| CI260116C00310000 | 2024-04-26 10:23AM EDT | 2026-01-16 | 86.00 | 78.00 | 82.40 | 0.00 | - | 6 | 21 | 35.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00310000 | 2024-05-09 3:20PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 1 | 19 | 109.38% |
| CI240517P00310000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.40 | -0.05 | -25.00% | 11 | 846 | 48.44% |
| CI240621P00310000 | 2024-05-09 3:13PM EDT | 2024-06-21 | 0.50 | 0.30 | 0.70 | -0.32 | -39.02% | 6 | 206 | 23.41% |
| CI240719P00310000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 1.65 | 0.00 | 1.35 | 0.00 | - | 3 | 252 | 21.31% |
| CI240920P00310000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 4.83 | 3.40 | 4.60 | -2.72 | -36.03% | 1 | 22 | 22.84% |
| CI241018P00310000 | 2024-05-07 1:13PM EDT | 2024-10-18 | 6.50 | 5.20 | 5.80 | 0.00 | - | 2 | 26 | 22.75% |
| CI241115P00310000 | 2024-05-02 2:28PM EDT | 2024-11-15 | 10.30 | 7.10 | 8.80 | 0.00 | - | 21 | 25 | 25.20% |
| CI250117P00310000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 13.70 | 9.70 | 11.10 | 0.00 | - | 13 | 609 | 24.44% |
| CI250620P00310000 | 2024-05-08 10:54AM EDT | 2025-06-20 | 17.50 | 15.60 | 17.90 | 0.00 | - | 1 | 45 | 24.96% |
| CI260116P00310000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 24.70 | 21.30 | 24.70 | 0.00 | - | 1 | 25 | 24.68% |
© 2024 Yahoo. All rights reserved.