The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00340000 | 2024-05-09 9:30AM EDT | 2024-05-10 | 8.66 | 9.90 | 12.80 | +2.06 | +31.21% | 5 | 89 | 56.06% |
| CI240517C00340000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 10.55 | 11.30 | 12.40 | +3.25 | +44.52% | 4 | 808 | 23.85% |
| CI240524C00340000 | 2024-05-07 12:28PM EDT | 2024-05-24 | 8.70 | 12.40 | 14.40 | 0.00 | - | 3 | 1 | 26.70% |
| CI240531C00340000 | 2024-05-03 11:23AM EDT | 2024-05-31 | 7.70 | 11.70 | 14.40 | 0.00 | - | 2 | 10 | 22.27% |
| CI240607C00340000 | 2024-05-09 2:54PM EDT | 2024-06-07 | 12.98 | 13.70 | 14.90 | +1.48 | +12.87% | 2 | 20 | 20.97% |
| CI240621C00340000 | 2024-05-09 1:50PM EDT | 2024-06-21 | 14.40 | 14.90 | 16.60 | +2.20 | +18.03% | 1 | 823 | 21.29% |
| CI240719C00340000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 17.70 | 18.40 | 20.60 | +1.00 | +5.99% | 15 | 545 | 23.62% |
| CI240920C00340000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 22.90 | 26.00 | 28.60 | 0.00 | - | 34 | 21 | 27.10% |
| CI241018C00340000 | 2024-05-02 10:10AM EDT | 2024-10-18 | 30.75 | 28.70 | 30.80 | 0.00 | - | 4 | 26 | 27.10% |
| CI241115C00340000 | 2024-04-09 11:24AM EDT | 2024-11-15 | 44.37 | 32.60 | 35.00 | 0.00 | - | 3 | 8 | 29.32% |
| CI250117C00340000 | 2024-05-07 2:28PM EDT | 2025-01-17 | 35.66 | 37.30 | 39.50 | 0.00 | - | 2 | 150 | 29.40% |
| CI250620C00340000 | 2024-05-03 10:07AM EDT | 2025-06-20 | 43.28 | 48.10 | 52.30 | 0.00 | - | 5 | 7 | 32.13% |
| CI260116C00340000 | 2024-04-03 3:54PM EDT | 2026-01-16 | 75.40 | 55.70 | 59.00 | 0.00 | - | 1 | 13 | 29.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00340000 | 2024-05-09 3:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 51 | 285 | 33.35% |
| CI240517P00340000 | 2024-05-09 10:25AM EDT | 2024-05-17 | 0.62 | 0.30 | 0.45 | -0.33 | -34.74% | 5 | 1,351 | 16.24% |
| CI240524P00340000 | 2024-05-09 2:42PM EDT | 2024-05-24 | 1.20 | 0.85 | 1.60 | -5.60 | -82.35% | 10 | 68 | 18.73% |
| CI240531P00340000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 2.10 | 1.35 | 1.65 | -0.82 | -28.08% | 17 | 71 | 15.82% |
| CI240607P00340000 | 2024-05-09 2:09PM EDT | 2024-06-07 | 2.94 | 2.25 | 2.65 | -7.06 | -70.60% | 8 | 4 | 17.13% |
| CI240614P00340000 | 2024-05-08 2:04PM EDT | 2024-06-14 | 4.65 | 3.00 | 3.70 | +4.65 | - | - | 1 | 18.28% |
| CI240621P00340000 | 2024-05-09 1:58PM EDT | 2024-06-21 | 4.35 | 3.70 | 4.10 | -0.85 | -16.35% | 7 | 428 | 17.73% |
| CI240719P00340000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 6.40 | 5.70 | 6.10 | -1.40 | -17.95% | 33 | 902 | 17.49% |
| CI240920P00340000 | 2024-05-08 10:46AM EDT | 2024-09-20 | 13.30 | 11.10 | 12.00 | 0.00 | - | 11 | 204 | 20.21% |
| CI241018P00340000 | 2024-05-07 1:02PM EDT | 2024-10-18 | 15.30 | 12.70 | 13.40 | 0.00 | - | 7 | 419 | 19.96% |
| CI241115P00340000 | 2024-03-22 10:31AM EDT | 2024-11-15 | 19.30 | 18.00 | 19.70 | 0.00 | - | 10 | 117 | 24.92% |
| CI250117P00340000 | 2024-04-30 12:32PM EDT | 2025-01-17 | 19.40 | 18.40 | 21.10 | 0.00 | - | 2 | 86 | 22.85% |
| CI250620P00340000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 28.40 | 25.00 | 27.10 | 0.00 | - | 3 | 200 | 22.22% |
| CI260116P00340000 | 2024-05-07 10:15AM EDT | 2026-01-16 | 35.30 | 31.40 | 35.00 | 0.00 | - | 1 | 4 | 22.54% |
© 2024 Yahoo. All rights reserved.