The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240705C00320000 | 2024-06-28 3:40PM EDT | 320.00 | 9.60 | 4.70 | 6.40 | 0.00 | - | 5 | 5 | 30.59% |
| CI240705C00325000 | 2024-07-03 12:58PM EDT | 325.00 | 1.85 | 1.30 | 1.95 | -0.75 | -28.85% | 113 | 0 | 17.97% |
| CI240705C00327500 | 2024-07-03 12:57PM EDT | 327.50 | 0.90 | 0.60 | 0.90 | -0.40 | -30.77% | 27 | 29 | 18.07% |
| CI240705C00330000 | 2024-07-03 11:44AM EDT | 330.00 | 0.10 | 0.20 | 0.45 | -0.45 | -81.82% | 112 | 0 | 19.97% |
| CI240705C00332500 | 2024-07-03 9:30AM EDT | 332.50 | 0.30 | 0.05 | 0.25 | +0.05 | +20.00% | 1 | 125 | 22.41% |
| CI240705C00335000 | 2024-07-03 10:42AM EDT | 335.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 1 | 112 | 24.90% |
| CI240705C00337500 | 2024-07-02 1:12PM EDT | 337.50 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 32 | 149 | 27.54% |
| CI240705C00340000 | 2024-07-03 12:34PM EDT | 340.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 380 | 34.47% |
| CI240705C00342500 | 2024-07-01 11:06AM EDT | 342.50 | 0.21 | 0.00 | 0.20 | 0.00 | - | 9 | 0 | 41.31% |
| CI240705C00345000 | 2024-07-03 10:27AM EDT | 345.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 4 | 0 | 57.32% |
| CI240705C00347500 | 2024-07-01 9:53AM EDT | 347.50 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 43 | 65.19% |
| CI240705C00350000 | 2024-07-02 10:35AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 52.15% |
| CI240705C00352500 | 2024-07-01 10:27AM EDT | 352.50 | 0.16 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 75.49% |
| CI240705C00355000 | 2024-07-02 11:59AM EDT | 355.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 3 | 26 | 80.47% |
| CI240705C00360000 | 2024-07-02 11:59AM EDT | 360.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 0 | 90.14% |
| CI240705C00375000 | 2024-07-01 11:33AM EDT | 375.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 8 | 117.24% |
| CI240705C00400000 | 2024-06-26 9:39AM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 0 | 118.75% |
| CI240705C00405000 | 2024-06-26 2:31PM EDT | 405.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 166.31% |
| CI240705C00410000 | 2024-06-25 11:15AM EDT | 410.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 9 | 173.73% |
| CI240705C00415000 | 2024-06-25 11:31AM EDT | 415.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 0 | 180.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240705P00275000 | 2024-06-28 9:33AM EDT | 275.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 0 | 138.77% |
| CI240705P00280000 | 2024-06-28 9:37AM EDT | 280.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 20 | 0 | 115.04% |
| CI240705P00285000 | 2024-06-28 10:17AM EDT | 285.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 11 | 13 | 103.71% |
| CI240705P00300000 | 2024-07-02 3:35PM EDT | 300.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 210 | 0 | 65.82% |
| CI240705P00305000 | 2024-07-03 9:57AM EDT | 305.00 | 0.05 | 0.00 | 0.65 | -0.25 | -83.33% | 55 | 0 | 55.81% |
| CI240705P00310000 | 2024-06-05 12:02PM EDT | 310.00 | 1.30 | 0.00 | 0.70 | 0.00 | - | - | 0 | 54.20% |
| CI240705P00315000 | 2024-06-28 3:05PM EDT | 315.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 30.76% |
| CI240705P00320000 | 2024-07-03 12:18PM EDT | 320.00 | 0.85 | 0.25 | 0.50 | +0.25 | +41.67% | 14 | 0 | 23.54% |
| CI240705P00322500 | 2024-07-03 12:59PM EDT | 322.50 | 0.70 | 0.65 | 0.95 | -0.25 | -26.32% | 16 | 0 | 21.92% |
| CI240705P00325000 | 2024-07-03 12:52PM EDT | 325.00 | 2.18 | 1.40 | 1.95 | +0.63 | +40.65% | 23 | 0 | 22.47% |
| CI240705P00327500 | 2024-07-03 11:32AM EDT | 327.50 | 5.20 | 2.80 | 3.70 | +1.65 | +46.48% | 10 | 85 | 26.27% |
| CI240705P00330000 | 2024-07-03 12:52PM EDT | 330.00 | 6.18 | 3.40 | 6.30 | +1.19 | +23.85% | 10 | 0 | 36.77% |
| CI240705P00332500 | 2024-07-02 12:20PM EDT | 332.50 | 7.36 | 6.90 | 8.90 | 0.00 | - | 9 | 0 | 46.44% |
| CI240705P00335000 | 2024-07-02 2:39PM EDT | 335.00 | 9.78 | 9.10 | 11.80 | 0.00 | - | 11 | 67 | 59.52% |
| CI240705P00337500 | 2024-07-01 2:22PM EDT | 337.50 | 10.21 | 11.90 | 14.00 | 0.00 | - | 25 | 0 | 63.14% |
| CI240705P00340000 | 2024-07-01 1:15PM EDT | 340.00 | 12.61 | 13.80 | 17.20 | 0.00 | - | 6 | 4 | 54.20% |
| CI240705P00342500 | 2024-07-02 12:52PM EDT | 342.50 | 16.80 | 16.50 | 19.30 | 0.00 | - | 26 | 0 | 58.20% |
| CI240705P00345000 | 2024-06-27 3:50PM EDT | 345.00 | 11.65 | 18.40 | 21.80 | 0.00 | - | 25 | 0 | 56.84% |
| CI240705P00347500 | 2024-06-24 10:00AM EDT | 347.50 | 5.60 | 21.20 | 24.20 | 0.00 | - | - | 0 | 64.70% |
© 2024 Yahoo. All rights reserved.