The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00225000 | 2024-04-12 10:34AM EDT | 225.00 | 127.40 | 128.30 | 131.40 | 0.00 | - | 1 | 1 | 155.47% |
| CI240503C00310000 | 2024-04-17 10:01AM EDT | 310.00 | 40.75 | 43.10 | 46.70 | 0.00 | - | - | 1 | 55.76% |
| CI240503C00330000 | 2024-04-05 10:21AM EDT | 330.00 | 34.20 | 24.40 | 27.40 | 0.00 | - | 1 | 3 | 58.97% |
| CI240503C00335000 | 2024-04-25 11:48AM EDT | 335.00 | 21.65 | 20.60 | 21.90 | 0.00 | - | 1 | 2 | 47.33% |
| CI240503C00340000 | 2024-04-26 2:39PM EDT | 340.00 | 16.90 | 16.60 | 17.80 | -11.90 | -41.32% | 5 | 2 | 45.47% |
| CI240503C00345000 | 2024-04-26 2:39PM EDT | 345.00 | 13.07 | 11.60 | 13.90 | -0.23 | -1.73% | 5 | 51 | 43.08% |
| CI240503C00347500 | 2024-04-19 2:01PM EDT | 347.50 | 11.00 | 11.10 | 12.10 | 0.00 | - | 3 | 8 | 42.00% |
| CI240503C00350000 | 2024-04-26 3:54PM EDT | 350.00 | 9.60 | 9.80 | 10.20 | 0.00 | - | 44 | 134 | 39.88% |
| CI240503C00352500 | 2024-04-26 12:54PM EDT | 352.50 | 8.24 | 8.30 | 8.90 | -0.24 | -2.83% | 27 | 48 | 40.33% |
| CI240503C00355000 | 2024-04-26 3:57PM EDT | 355.00 | 7.30 | 7.10 | 8.10 | -0.19 | -2.54% | 190 | 168 | 42.68% |
| CI240503C00357500 | 2024-04-26 3:38PM EDT | 357.50 | 6.11 | 5.70 | 6.40 | +0.01 | +0.16% | 84 | 85 | 39.77% |
| CI240503C00360000 | 2024-04-26 3:20PM EDT | 360.00 | 5.20 | 4.80 | 5.20 | +0.41 | +8.56% | 60 | 199 | 38.76% |
| CI240503C00365000 | 2024-04-26 3:06PM EDT | 365.00 | 3.30 | 3.20 | 3.60 | +0.04 | +1.23% | 23 | 130 | 39.03% |
| CI240503C00367500 | 2024-04-26 3:24PM EDT | 367.50 | 2.67 | 1.60 | 3.20 | -0.39 | -12.75% | 4 | 8 | 40.64% |
| CI240503C00370000 | 2024-04-26 12:39PM EDT | 370.00 | 1.80 | 1.00 | 2.35 | -0.22 | -10.89% | 5 | 101 | 38.82% |
| CI240503C00372500 | 2024-04-25 3:59PM EDT | 372.50 | 1.47 | 0.75 | 1.90 | -0.16 | -9.82% | 4 | 28 | 38.97% |
| CI240503C00375000 | 2024-04-26 10:38AM EDT | 375.00 | 0.99 | 1.25 | 1.65 | -1.06 | -51.71% | 14 | 9 | 40.16% |
| CI240503C00380000 | 2024-04-26 11:28AM EDT | 380.00 | 0.55 | 0.75 | 0.85 | -0.41 | -42.71% | 6 | 61 | 38.11% |
| CI240503C00385000 | 2024-04-26 11:19AM EDT | 385.00 | 0.35 | 0.45 | 0.70 | -0.55 | -61.11% | 1 | 9 | 41.28% |
| CI240503C00390000 | 2024-04-26 3:32PM EDT | 390.00 | 0.28 | 0.25 | 0.50 | -0.13 | -31.71% | 10 | 8 | 42.82% |
| CI240503C00395000 | 2024-04-09 9:47AM EDT | 395.00 | 1.26 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 51.49% |
| CI240503C00400000 | 2024-04-18 12:28PM EDT | 400.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 56.03% |
| CI240503C00415000 | 2024-04-02 9:39AM EDT | 415.00 | 1.45 | 0.05 | 0.60 | 0.00 | - | - | 1 | 59.13% |
| CI240503C00430000 | 2024-04-26 3:31PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 50 | 3 | 50.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00300000 | 2024-04-11 3:31PM EDT | 300.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 66.02% |
| CI240503P00305000 | 2024-03-26 10:15AM EDT | 305.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 61.23% |
| CI240503P00310000 | 2024-04-17 2:50PM EDT | 310.00 | 0.74 | 0.10 | 0.40 | 0.00 | - | - | 95 | 50.68% |
| CI240503P00315000 | 2024-04-26 3:20PM EDT | 315.00 | 0.25 | 0.15 | 0.30 | -0.40 | -61.54% | 14 | 1 | 47.02% |
| CI240503P00320000 | 2024-04-26 3:32PM EDT | 320.00 | 0.34 | 0.20 | 0.50 | -0.31 | -47.69% | 10 | 33 | 46.17% |
| CI240503P00325000 | 2024-04-26 11:26AM EDT | 325.00 | 0.60 | 0.40 | 0.60 | -0.10 | -14.29% | 6 | 64 | 42.19% |
| CI240503P00330000 | 2024-04-26 10:38AM EDT | 330.00 | 0.87 | 0.65 | 0.95 | -0.03 | -3.33% | 2 | 130 | 40.87% |
| CI240503P00332500 | 2024-04-26 12:42PM EDT | 332.50 | 1.07 | 0.75 | 1.20 | -0.68 | -38.86% | 4 | 39 | 40.32% |
| CI240503P00335000 | 2024-04-26 12:43PM EDT | 335.00 | 1.35 | 0.50 | 1.50 | -0.46 | -25.41% | 2 | 76 | 39.72% |
| CI240503P00337500 | 2024-04-26 12:42PM EDT | 337.50 | 1.69 | 1.10 | 1.85 | -0.15 | -8.15% | 5 | 12 | 39.03% |
| CI240503P00340000 | 2024-04-25 12:06PM EDT | 340.00 | 2.20 | 1.80 | 2.40 | 0.00 | - | 2 | 104 | 39.22% |
| CI240503P00342500 | 2024-04-26 3:49PM EDT | 342.50 | 3.28 | 2.45 | 2.90 | +0.28 | +9.33% | 40 | 71 | 38.42% |
| CI240503P00345000 | 2024-04-26 3:39PM EDT | 345.00 | 3.55 | 2.95 | 3.70 | -0.08 | -2.20% | 4 | 227 | 38.84% |
| CI240503P00347500 | 2024-04-24 3:52PM EDT | 347.50 | 5.10 | 3.50 | 4.40 | 0.00 | - | 22 | 30 | 38.00% |
| CI240503P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 5.40 | 5.00 | 5.40 | +0.30 | +5.88% | 16 | 72 | 38.15% |
| CI240503P00352500 | 2024-04-26 3:34PM EDT | 352.50 | 6.20 | 6.00 | 6.50 | -0.08 | -1.27% | 59 | 166 | 38.12% |
| CI240503P00355000 | 2024-04-26 3:44PM EDT | 355.00 | 7.60 | 7.30 | 9.10 | +0.30 | +4.11% | 29 | 100 | 45.08% |
| CI240503P00360000 | 2024-04-25 11:36AM EDT | 360.00 | 9.90 | 9.60 | 10.60 | 0.00 | - | 15 | 46 | 38.07% |
| CI240503P00365000 | 2024-04-23 10:35AM EDT | 365.00 | 12.16 | 12.70 | 14.20 | 0.00 | - | 17 | 28 | 39.43% |
| CI240503P00370000 | 2024-04-01 12:47PM EDT | 370.00 | 14.00 | 16.60 | 18.10 | 0.00 | - | - | 1 | 40.32% |
© 2024 Yahoo. All rights reserved.