The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510C00320000 | 2024-05-06 3:39PM EDT | 320.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240510C00335000 | 2024-05-06 9:34AM EDT | 335.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CI240510C00337500 | 2024-05-07 3:09PM EDT | 337.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240510C00340000 | 2024-05-07 11:21AM EDT | 340.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| CI240510C00342500 | 2024-05-07 3:03PM EDT | 342.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CI240510C00345000 | 2024-05-07 3:25PM EDT | 345.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| CI240510C00347500 | 2024-05-07 3:53PM EDT | 347.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.78% |
| CI240510C00350000 | 2024-05-07 3:42PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| CI240510C00352500 | 2024-05-07 10:56AM EDT | 352.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240510C00355000 | 2024-05-07 12:53PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CI240510C00357500 | 2024-05-03 10:28AM EDT | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CI240510C00360000 | 2024-05-07 3:13PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CI240510C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240510C00367500 | 2024-05-03 9:33AM EDT | 367.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240510C00370000 | 2024-05-07 2:46PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CI240510C00372500 | 2024-05-02 2:01PM EDT | 372.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI240510C00375000 | 2024-05-07 9:40AM EDT | 375.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CI240510C00380000 | 2024-05-07 12:55PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CI240510C00385000 | 2024-05-06 11:57AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CI240510C00390000 | 2024-05-07 9:32AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240510C00395000 | 2024-05-06 9:36AM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240510C00405000 | 2024-05-07 11:12AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| CI240510C00410000 | 2024-05-07 9:36AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510C00440000 | 2024-05-07 9:31AM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CI240510P00300000 | 2024-05-06 11:24AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CI240510P00305000 | 2024-05-07 9:46AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CI240510P00310000 | 2024-05-06 12:50PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI240510P00320000 | 2024-05-07 1:42PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CI240510P00325000 | 2024-05-07 12:52PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI240510P00330000 | 2024-05-06 10:15AM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI240510P00335000 | 2024-05-06 1:48PM EDT | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CI240510P00337500 | 2024-05-07 11:12AM EDT | 337.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CI240510P00340000 | 2024-05-07 2:16PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CI240510P00342500 | 2024-05-07 2:20PM EDT | 342.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| CI240510P00345000 | 2024-05-07 3:53PM EDT | 345.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| CI240510P00347500 | 2024-05-07 3:59PM EDT | 347.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CI240510P00350000 | 2024-05-07 2:24PM EDT | 350.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240510P00352500 | 2024-05-07 2:45PM EDT | 352.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CI240510P00355000 | 2024-05-02 3:22PM EDT | 355.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CI240510P00357500 | 2024-05-07 11:31AM EDT | 357.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.