The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240712C00280000 | 2024-06-28 3:19PM EDT | 280.00 | 49.20 | 43.70 | 46.80 | 0.00 | - | 8 | 0 | 70.87% |
| CI240712C00295000 | 2024-06-05 3:49PM EDT | 295.00 | 40.76 | 29.00 | 32.60 | 0.00 | - | - | 25 | 59.35% |
| CI240712C00325000 | 2024-07-03 12:33PM EDT | 325.00 | 3.50 | 4.20 | 4.70 | -0.70 | -16.67% | 59 | 4 | 22.00% |
| CI240712C00327500 | 2024-07-03 12:57PM EDT | 327.50 | 3.50 | 3.00 | 3.50 | +0.10 | +2.94% | 30 | 0 | 21.80% |
| CI240712C00330000 | 2024-07-03 12:27PM EDT | 330.00 | 1.70 | 2.05 | 2.55 | -0.55 | -24.44% | 11 | 0 | 21.77% |
| CI240712C00332500 | 2024-07-03 10:13AM EDT | 332.50 | 1.10 | 1.30 | 1.80 | -0.43 | -28.10% | 8 | 0 | 21.72% |
| CI240712C00335000 | 2024-07-02 3:50PM EDT | 335.00 | 1.05 | 0.95 | 1.25 | +0.24 | +29.63% | 26 | 0 | 21.80% |
| CI240712C00337500 | 2024-07-03 10:34AM EDT | 337.50 | 0.65 | 0.60 | 0.90 | -0.45 | -40.91% | 1 | 0 | 22.34% |
| CI240712C00340000 | 2024-07-03 10:23AM EDT | 340.00 | 0.40 | 0.40 | 0.70 | -0.13 | -24.53% | 1 | 0 | 23.43% |
| CI240712C00342500 | 2024-07-03 11:13AM EDT | 342.50 | 0.35 | 0.25 | 0.50 | -1.20 | -77.42% | 1 | 10 | 23.90% |
| CI240712C00345000 | 2024-07-01 12:32PM EDT | 345.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 10 | 0 | 25.05% |
| CI240712C00347500 | 2024-06-27 12:36PM EDT | 347.50 | 0.96 | 0.05 | 1.55 | 0.00 | - | - | 3 | 39.47% |
| CI240712C00350000 | 2024-07-01 1:14PM EDT | 350.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 41.86% |
| CI240712C00355000 | 2024-07-01 10:18AM EDT | 355.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 46.80% |
| CI240712C00360000 | 2024-06-24 1:32PM EDT | 360.00 | 0.77 | 0.00 | 1.45 | 0.00 | - | - | 0 | 51.95% |
| CI240712C00365000 | 2024-06-05 10:18AM EDT | 365.00 | 0.72 | 0.00 | 1.40 | 0.00 | - | - | 1 | 56.37% |
| CI240712C00420000 | 2024-07-01 9:36AM EDT | 420.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 10 | 88.04% |
| CI240712C00430000 | 2024-06-18 2:37PM EDT | 430.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 94.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240712P00245000 | 2024-06-26 1:30PM EDT | 245.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 0 | 100.88% |
| CI240712P00265000 | 2024-06-21 12:37PM EDT | 265.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 77.00% |
| CI240712P00305000 | 2024-07-03 11:15AM EDT | 305.00 | 0.40 | 0.25 | 0.55 | +0.15 | +60.00% | 26 | 24 | 29.69% |
| CI240712P00315000 | 2024-07-03 12:59PM EDT | 315.00 | 1.25 | 1.00 | 1.30 | +0.45 | +56.25% | 2 | 0 | 24.05% |
| CI240712P00320000 | 2024-07-03 12:56PM EDT | 320.00 | 2.22 | 2.00 | 2.45 | +0.37 | +20.00% | 12 | 15 | 23.11% |
| CI240712P00322500 | 2024-07-03 11:35AM EDT | 322.50 | 4.20 | 2.75 | 3.30 | +1.86 | +79.49% | 518 | 0 | 22.75% |
| CI240712P00325000 | 2024-07-03 11:31AM EDT | 325.00 | 5.60 | 3.80 | 4.30 | +2.02 | +56.42% | 11 | 26 | 22.14% |
| CI240712P00330000 | 2024-07-03 10:01AM EDT | 330.00 | 8.80 | 6.60 | 7.40 | +2.90 | +49.15% | 13 | 0 | 23.24% |
| CI240712P00335000 | 2024-06-27 2:31PM EDT | 335.00 | 6.20 | 9.70 | 11.60 | 0.00 | - | 1 | 0 | 26.84% |
| CI240712P00337500 | 2024-06-26 10:50AM EDT | 337.50 | 6.60 | 12.00 | 13.80 | 0.00 | - | - | 0 | 28.44% |
| CI240712P00340000 | 2024-06-25 11:41AM EDT | 340.00 | 5.00 | 14.40 | 16.50 | 0.00 | - | 6 | 13 | 33.13% |
| CI240712P00345000 | 2024-06-24 10:51AM EDT | 345.00 | 5.20 | 19.20 | 21.80 | 0.00 | - | 10 | 0 | 41.66% |
© 2024 Yahoo. All rights reserved.