The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00320000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 30.90 | 30.40 | 32.70 | +7.70 | +33.19% | 18 | 19 | 116.60% |
| CI240517C00320000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 26.55 | 30.10 | 32.90 | 0.00 | - | 2 | 298 | 56.71% |
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 20.43 | 30.00 | 33.10 | 0.00 | - | 2 | 3 | 42.75% |
| CI240531C00320000 | 2024-05-09 12:43PM EDT | 2024-05-31 | 30.30 | 30.50 | 33.90 | +1.60 | +5.57% | 18 | 0 | 39.36% |
| CI240621C00320000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 24.94 | 31.00 | 33.90 | 0.00 | - | 1 | 323 | 28.14% |
| CI240719C00320000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 33.29 | 34.30 | 36.30 | +3.79 | +12.85% | 10 | 115 | 27.74% |
| CI240920C00320000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 42.01 | 40.00 | 43.20 | 0.00 | - | 1 | 12 | 30.50% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 2024-10-18 | 45.01 | 42.30 | 44.80 | 0.00 | - | 1 | 2 | 29.76% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 26.19% |
| CI250117C00320000 | 2024-05-08 9:38AM EDT | 2025-01-17 | 49.75 | 50.20 | 53.60 | 0.00 | - | 1 | 133 | 32.43% |
| CI250620C00320000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 59.30 | 60.50 | 65.00 | 0.00 | - | 2 | 9 | 34.11% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 75.16 | 71.80 | 75.90 | 0.00 | - | 11 | 75 | 34.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00320000 | 2024-05-08 10:19AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 106.25% |
| CI240517P00320000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.40 | -0.05 | -20.00% | 11 | 1,234 | 38.09% |
| CI240524P00320000 | 2024-05-09 11:35AM EDT | 2024-05-24 | 0.25 | 0.10 | 0.35 | -0.58 | -69.88% | 10 | 4 | 27.08% |
| CI240531P00320000 | 2024-05-07 1:06PM EDT | 2024-05-31 | 0.40 | 0.10 | 2.15 | 0.00 | - | 10 | 21 | 35.41% |
| CI240607P00320000 | 2024-05-07 10:52AM EDT | 2024-06-07 | 0.81 | 0.30 | 0.55 | 0.00 | - | 1 | 6 | 21.39% |
| CI240614P00320000 | 2024-05-09 2:29PM EDT | 2024-06-14 | 0.80 | 0.55 | 1.00 | -1.81 | -69.35% | 1 | 15 | 22.16% |
| CI240621P00320000 | 2024-05-09 12:17PM EDT | 2024-06-21 | 1.08 | 0.85 | 1.10 | -0.20 | -15.62% | 4 | 113 | 20.79% |
| CI240719P00320000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 2.25 | 1.80 | 2.20 | -0.55 | -19.64% | 22 | 280 | 19.86% |
| CI240920P00320000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 5.97 | 5.60 | 6.30 | -1.53 | -20.40% | 7 | 55 | 21.77% |
| CI241018P00320000 | 2024-05-07 12:02PM EDT | 2024-10-18 | 9.20 | 7.00 | 7.70 | 0.00 | - | 1 | 59 | 21.77% |
| CI241115P00320000 | 2024-05-06 1:23PM EDT | 2024-11-15 | 12.50 | 9.20 | 10.50 | 0.00 | - | 1 | 119 | 23.56% |
| CI250117P00320000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 16.90 | 12.10 | 13.90 | 0.00 | - | 7 | 213 | 23.90% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 18.60 | 21.80 | 0.00 | - | 40 | 50 | 24.96% |
| CI260116P00320000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 27.80 | 24.40 | 27.80 | 0.00 | - | 1 | 25 | 23.95% |
© 2024 Yahoo. All rights reserved.