The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 2024-05-10 | 25.76 | 19.20 | 21.80 | 0.00 | - | 1 | 1 | 66.16% |
| CI240517C00330000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 20.10 | 19.90 | 23.00 | +7.62 | +61.06% | 2 | 240 | 41.37% |
| CI240524C00330000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 31.05 | 20.20 | 23.40 | 0.00 | - | 2 | 2 | 33.17% |
| CI240531C00330000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 22.00 | 20.80 | 24.10 | +4.00 | +22.22% | 2 | 2 | 30.59% |
| CI240621C00330000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 17.00 | 22.70 | 25.10 | 0.00 | - | 22 | 160 | 24.94% |
| CI240719C00330000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 17.00 | 25.90 | 28.10 | 0.00 | - | 3 | 42 | 25.53% |
| CI240920C00330000 | 2024-05-09 12:38PM EDT | 2024-09-20 | 32.40 | 32.50 | 35.40 | -8.53 | -20.84% | 1 | 9 | 28.41% |
| CI241115C00330000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 42.20 | 39.10 | 42.20 | 0.00 | - | 1 | 44 | 31.18% |
| CI250117C00330000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 43.90 | 43.40 | 46.30 | +4.55 | +11.56% | 1 | 201 | 30.81% |
| CI250620C00330000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 54.25 | 54.40 | 58.10 | 0.00 | - | 1 | 3 | 32.80% |
| CI260116C00330000 | 2024-02-13 10:48AM EDT | 2026-01-16 | 62.27 | 70.00 | 74.50 | 0.00 | - | 14 | 17 | 36.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00330000 | 2024-05-09 12:21PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 19 | 91 | 42.38% |
| CI240517P00330000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.20 | -0.11 | -40.74% | 1 | 1,534 | 22.56% |
| CI240524P00330000 | 2024-05-09 10:41AM EDT | 2024-05-24 | 0.32 | 0.25 | 0.40 | -0.15 | -31.91% | 20 | 104 | 19.51% |
| CI240531P00330000 | 2024-05-07 12:16PM EDT | 2024-05-31 | 1.25 | 0.35 | 0.65 | 0.00 | - | 10 | 33 | 18.29% |
| CI240607P00330000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 4.70 | 0.90 | 1.15 | 0.00 | - | 6 | 8 | 18.78% |
| CI240614P00330000 | 2024-05-09 12:24PM EDT | 2024-06-14 | 1.76 | 1.30 | 1.80 | 0.00 | - | 1 | 2 | 19.56% |
| CI240621P00330000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 2.10 | 1.40 | 2.05 | -0.70 | -25.00% | 523 | 399 | 18.78% |
| CI240628P00330000 | 2024-05-09 12:07PM EDT | 2024-06-28 | 2.56 | 2.05 | 2.80 | +0.01 | +0.39% | 10 | - | 19.64% |
| CI240719P00330000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 3.80 | 3.20 | 3.70 | -0.70 | -15.56% | 22 | 110 | 18.57% |
| CI240920P00330000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 9.03 | 8.00 | 8.70 | -3.06 | -25.31% | 1 | 263 | 20.83% |
| CI241018P00330000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 11.70 | 9.50 | 10.10 | 0.00 | - | 3 | 105 | 20.68% |
| CI241115P00330000 | 2024-03-21 2:13PM EDT | 2024-11-15 | 16.20 | 14.80 | 16.20 | 0.00 | - | 10 | 27 | 25.82% |
| CI250117P00330000 | 2024-05-06 12:31PM EDT | 2025-01-17 | 19.10 | 14.90 | 17.60 | 0.00 | - | 8 | 95 | 23.70% |
| CI250620P00330000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 26.00 | 21.20 | 23.70 | 0.00 | - | 100 | 222 | 23.15% |
| CI260116P00330000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 31.40 | 27.90 | 31.10 | 0.00 | - | 1 | 14 | 23.15% |
© 2024 Yahoo. All rights reserved.