The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 177.00 | 183.90 | 186.80 | 0.00 | - | 1 | 11 | 129.98% |
| CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
| CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 211.71% |
| CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
| CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 0.00% |
| CI240719C00270000 | 2024-06-21 10:53AM EDT | 270.00 | 68.57 | 69.00 | 72.40 | +22.57 | +49.07% | 1 | 35 | 65.04% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 67.80 | 71.30 | 0.00 | - | 2 | 69 | 91.71% |
| CI240719C00290000 | 2024-06-03 11:27AM EDT | 290.00 | 55.12 | 49.10 | 52.60 | 0.00 | - | 21 | 281 | 50.42% |
| CI240719C00300000 | 2024-06-05 3:49PM EDT | 300.00 | 37.08 | 39.20 | 42.90 | 0.00 | - | 35 | 92 | 44.02% |
| CI240719C00310000 | 2024-06-06 10:45AM EDT | 310.00 | 29.50 | 30.60 | 32.90 | 0.00 | - | 3 | 127 | 35.87% |
| CI240719C00320000 | 2024-06-20 3:52PM EDT | 320.00 | 21.30 | 21.40 | 23.20 | 0.00 | - | 11 | 129 | 28.66% |
| CI240719C00330000 | 2024-06-21 3:56PM EDT | 330.00 | 14.16 | 12.80 | 15.70 | +0.86 | +6.47% | 5 | 123 | 27.30% |
| CI240719C00340000 | 2024-06-21 3:35PM EDT | 340.00 | 7.70 | 7.40 | 8.00 | +1.30 | +20.31% | 58 | 1,012 | 21.71% |
| CI240719C00350000 | 2024-06-21 3:50PM EDT | 350.00 | 3.30 | 3.40 | 4.40 | +0.15 | +4.76% | 320 | 459 | 22.67% |
| CI240719C00360000 | 2024-06-21 2:55PM EDT | 360.00 | 1.28 | 1.10 | 1.45 | +0.28 | +28.00% | 3 | 463 | 20.07% |
| CI240719C00370000 | 2024-06-21 3:59PM EDT | 370.00 | 0.55 | 0.45 | 1.55 | -0.05 | -8.33% | 12 | 255 | 26.70% |
| CI240719C00380000 | 2024-06-17 3:51PM EDT | 380.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 5 | 190 | 32.35% |
| CI240719C00390000 | 2024-05-29 11:36AM EDT | 390.00 | 0.44 | 0.05 | 1.45 | 0.00 | - | 5 | 87 | 36.99% |
| CI240719C00400000 | 2024-05-08 9:44AM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 49 | 12.50% |
| CI240719C00410000 | 2024-05-16 10:13AM EDT | 410.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 37.55% |
| CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 56.38% |
| CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 52.15% |
| CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 59.60% |
| CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 88.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 120.56% |
| CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 102.25% |
| CI240719P00195000 | 2024-05-08 10:21AM EDT | 195.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 87.50% |
| CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 108.59% |
| CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 99.90% |
| CI240719P00220000 | 2024-05-08 10:21AM EDT | 220.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 70.12% |
| CI240719P00230000 | 2024-05-01 12:39PM EDT | 230.00 | 1.16 | 0.00 | 2.20 | 0.00 | - | 10 | 172 | 83.52% |
| CI240719P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 1.18 | 0.00 | 2.20 | 0.00 | - | 12 | 23 | 75.78% |
| CI240719P00250000 | 2024-05-09 10:46AM EDT | 250.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 49.51% |
| CI240719P00260000 | 2024-06-13 11:11AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 133 | 50.15% |
| CI240719P00270000 | 2024-06-17 9:58AM EDT | 270.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 40 | 53.91% |
| CI240719P00280000 | 2024-06-03 1:12PM EDT | 280.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 19 | 57 | 43.29% |
| CI240719P00290000 | 2024-05-16 12:22PM EDT | 290.00 | 0.65 | 0.15 | 1.65 | 0.00 | - | 1 | 37 | 44.31% |
| CI240719P00300000 | 2024-06-18 3:26PM EDT | 300.00 | 0.37 | 0.15 | 0.65 | 0.00 | - | 2 | 476 | 29.46% |
| CI240719P00310000 | 2024-06-21 1:44PM EDT | 310.00 | 0.59 | 0.55 | 0.65 | -0.31 | -34.44% | 1 | 320 | 23.18% |
| CI240719P00320000 | 2024-06-21 3:07PM EDT | 320.00 | 1.30 | 0.20 | 1.30 | -0.60 | -31.58% | 27 | 327 | 20.52% |
| CI240719P00330000 | 2024-06-21 10:35AM EDT | 330.00 | 3.60 | 2.65 | 3.10 | -1.10 | -23.40% | 11 | 193 | 19.22% |
| CI240719P00340000 | 2024-06-21 3:32PM EDT | 340.00 | 6.60 | 6.10 | 6.70 | -1.10 | -14.29% | 72 | 1,116 | 18.14% |
| CI240719P00350000 | 2024-06-13 2:51PM EDT | 350.00 | 17.63 | 10.60 | 13.10 | 0.00 | - | 1 | 312 | 18.64% |
| CI240719P00360000 | 2024-06-07 11:21AM EDT | 360.00 | 21.60 | 19.80 | 22.20 | 0.00 | - | 2 | 151 | 23.17% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 370.00 | 21.00 | 25.90 | 29.40 | 0.00 | - | 2 | 42 | 0.00% |
| CI240719P00380000 | 2024-05-15 9:30AM EDT | 380.00 | 35.10 | 45.00 | 49.30 | 0.00 | - | - | 0 | 55.06% |
© 2024 Yahoo. All rights reserved.