The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00350000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 1.50 | 1.25 | 1.70 | +0.95 | +172.73% | 45 | 384 | 15.72% |
| CI240517C00350000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.90 | 3.60 | 4.00 | +1.40 | +56.00% | 184 | 1,000 | 16.87% |
| CI240524C00350000 | 2024-05-09 2:54PM EDT | 2024-05-24 | 4.65 | 5.30 | 6.00 | +0.60 | +14.81% | 4 | 8 | 19.41% |
| CI240531C00350000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 6.00 | 6.30 | 6.90 | +0.90 | +17.65% | 8 | 97 | 18.65% |
| CI240607C00350000 | 2024-05-09 2:54PM EDT | 2024-06-07 | 6.48 | 7.00 | 7.60 | +0.98 | +17.82% | 2 | 3 | 18.02% |
| CI240614C00350000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 7.70 | 8.00 | 9.10 | +2.30 | +42.59% | 1 | 6 | 19.60% |
| CI240621C00350000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 8.60 | 9.10 | 9.60 | +1.20 | +16.22% | 7 | 1,143 | 18.98% |
| CI240719C00350000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 12.40 | 12.70 | 13.20 | +1.20 | +10.71% | 16 | 266 | 20.61% |
| CI240920C00350000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 20.20 | 20.40 | 21.30 | +1.70 | +9.19% | 100 | 89 | 24.58% |
| CI241018C00350000 | 2024-05-06 10:22AM EDT | 2024-10-18 | 19.38 | 22.80 | 24.00 | 0.00 | - | 4 | 418 | 25.26% |
| CI241115C00350000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 23.80 | 26.80 | 28.20 | 0.00 | - | 76 | 136 | 27.51% |
| CI250117C00350000 | 2024-05-07 11:33AM EDT | 2025-01-17 | 30.30 | 31.80 | 33.90 | 0.00 | - | 17 | 292 | 28.76% |
| CI250620C00350000 | 2024-05-07 10:58AM EDT | 2025-06-20 | 41.10 | 42.70 | 46.50 | 0.00 | - | 2 | 28 | 31.29% |
| CI260116C00350000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 53.40 | 54.70 | 57.90 | 0.00 | - | 1 | 24 | 31.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00350000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.52 | 0.35 | 0.60 | -4.08 | -88.70% | 83 | 49 | 13.82% |
| CI240517P00350000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 2.50 | 2.30 | 2.55 | -2.50 | -50.00% | 10 | 749 | 14.54% |
| CI240524P00350000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 3.90 | 3.50 | 4.00 | -2.56 | -39.63% | 3 | 12 | 15.77% |
| CI240531P00350000 | 2024-05-09 11:31AM EDT | 2024-05-31 | 5.46 | 4.20 | 4.70 | -0.74 | -11.94% | 2 | 2 | 15.06% |
| CI240607P00350000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 6.60 | 5.60 | 6.10 | -0.69 | -9.47% | 9 | 0 | 16.68% |
| CI240621P00350000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 8.00 | 7.30 | 7.60 | -1.50 | -15.79% | 12 | 428 | 16.83% |
| CI240719P00350000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 10.40 | 9.40 | 9.90 | -1.30 | -11.11% | 13 | 333 | 16.84% |
| CI240920P00350000 | 2024-05-08 10:46AM EDT | 2024-09-20 | 17.50 | 14.90 | 16.40 | 0.00 | - | 10 | 778 | 19.94% |
| CI241018P00350000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 19.80 | 16.50 | 17.70 | 0.00 | - | 10 | 72 | 19.54% |
| CI241115P00350000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 26.39 | 19.20 | 21.10 | 0.00 | - | 1 | 69 | 21.42% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 25.40 | 22.10 | 24.90 | 0.00 | - | 5 | 97 | 21.85% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 32.70 | 29.00 | 31.20 | 0.00 | - | 1 | 28 | 21.52% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 37.90 | 35.50 | 38.90 | 0.00 | - | 1 | 3 | 21.75% |
© 2024 Yahoo. All rights reserved.