The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00370000 | 2024-05-09 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 439 | 46.88% |
| CI240517C00370000 | 2024-05-08 1:57PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.35 | 0.00 | - | 77 | 433 | 23.46% |
| CI240524C00370000 | 2024-05-06 9:55AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.50 | 0.00 | - | 2 | 188 | 18.62% |
| CI240531C00370000 | 2024-05-07 10:15AM EDT | 2024-05-31 | 0.65 | 0.60 | 1.00 | 0.00 | - | 2 | 3 | 18.55% |
| CI240614C00370000 | 2024-05-07 3:49PM EDT | 2024-06-14 | 1.35 | 1.45 | 2.10 | +1.35 | - | - | 3 | 18.60% |
| CI240621C00370000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 1.98 | 1.90 | 2.35 | +0.23 | +13.14% | 9 | 265 | 17.77% |
| CI240719C00370000 | 2024-05-09 12:28PM EDT | 2024-07-19 | 4.17 | 4.50 | 4.90 | +0.17 | +4.25% | 4 | 253 | 19.10% |
| CI240920C00370000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 10.70 | 11.00 | 11.70 | 0.00 | - | 1 | 68 | 22.71% |
| CI241018C00370000 | 2024-05-08 11:37AM EDT | 2024-10-18 | 12.23 | 13.20 | 14.20 | 0.00 | - | 2 | 14 | 23.45% |
| CI241115C00370000 | 2024-05-07 11:03AM EDT | 2024-11-15 | 16.40 | 17.60 | 18.50 | 0.00 | - | 1 | 107 | 26.01% |
| CI250117C00370000 | 2024-05-08 11:37AM EDT | 2025-01-17 | 20.93 | 21.80 | 23.60 | 0.00 | - | 2 | 186 | 26.97% |
| CI250620C00370000 | 2024-05-09 12:55PM EDT | 2025-06-20 | 32.90 | 32.50 | 35.90 | +1.00 | +3.13% | 3 | 33 | 29.60% |
| CI260116C00370000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 46.50 | 44.80 | 47.40 | +4.70 | +11.24% | 1 | 10 | 30.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 2024-05-17 | 18.85 | 17.80 | 20.30 | 0.00 | - | 2 | 2 | 33.13% |
| CI240531P00370000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 31.00 | 18.10 | 21.10 | 0.00 | - | 1 | 0 | 23.68% |
| CI240621P00370000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 18.31 | 19.50 | 22.20 | 0.00 | - | 2 | 122 | 20.10% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 2024-07-19 | 21.00 | 21.00 | 23.30 | 0.00 | - | 2 | 42 | 17.89% |
| CI240920P00370000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 37.04 | 25.40 | 28.00 | 0.00 | - | 1 | 11 | 19.31% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 28.20 | 26.80 | 29.10 | 0.00 | - | 3 | 152 | 18.82% |
| CI241115P00370000 | 2024-04-29 11:44AM EDT | 2024-11-15 | 29.10 | 29.10 | 32.00 | 0.00 | - | 10 | 21 | 20.41% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 34.65 | 31.60 | 35.00 | 0.00 | - | 5 | 13 | 20.35% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 39.30 | 37.80 | 41.30 | 0.00 | - | 3 | 73 | 20.38% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 2026-01-16 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 37.33% |
© 2024 Yahoo. All rights reserved.