The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 183.00 | 190.00 | 193.10 | 0.00 | - | 1 | 1 | 93.02% |
| CI240920C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 178.00 | 185.00 | 188.20 | 0.00 | - | 1 | 1 | 90.19% |
| CI240920C00185000 | 2024-06-05 10:55AM EDT | 185.00 | 149.00 | 155.50 | 158.60 | 0.00 | - | 1 | 1 | 75.68% |
| CI240920C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 143.65 | 150.50 | 153.60 | 0.00 | - | 1 | 1 | 72.83% |
| CI240920C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 124.10 | 130.60 | 133.90 | 0.00 | - | 1 | 2 | 63.32% |
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CI240920C00280000 | 2024-06-14 9:37AM EDT | 280.00 | 56.98 | 61.90 | 65.60 | 0.00 | - | 2 | 2 | 40.79% |
| CI240920C00290000 | 2024-06-14 9:37AM EDT | 290.00 | 47.87 | 52.60 | 55.70 | 0.00 | - | 2 | 4 | 35.96% |
| CI240920C00300000 | 2024-06-04 9:41AM EDT | 300.00 | 43.85 | 44.30 | 46.60 | 0.00 | - | 2 | 11 | 32.83% |
| CI240920C00310000 | 2024-06-20 3:31PM EDT | 310.00 | 35.12 | 35.70 | 38.30 | 0.00 | - | 1 | 11 | 30.80% |
| CI240920C00320000 | 2024-06-20 3:31PM EDT | 320.00 | 27.39 | 28.10 | 30.10 | 0.00 | - | 1 | 77 | 28.19% |
| CI240920C00330000 | 2024-06-20 2:24PM EDT | 330.00 | 20.30 | 21.10 | 22.60 | 0.00 | - | 6 | 75 | 25.86% |
| CI240920C00340000 | 2024-06-21 1:42PM EDT | 340.00 | 15.40 | 15.70 | 16.50 | +0.20 | +1.32% | 50 | 275 | 24.52% |
| CI240920C00350000 | 2024-06-20 9:57AM EDT | 350.00 | 8.73 | 10.90 | 11.70 | 0.00 | - | 1 | 323 | 23.74% |
| CI240920C00360000 | 2024-06-21 11:40AM EDT | 360.00 | 6.78 | 7.10 | 7.60 | -0.42 | -5.83% | 12 | 234 | 22.53% |
| CI240920C00370000 | 2024-06-18 10:57AM EDT | 370.00 | 3.90 | 4.40 | 4.90 | 0.00 | - | 1 | 487 | 22.06% |
| CI240920C00380000 | 2024-06-21 2:28PM EDT | 380.00 | 2.70 | 2.45 | 3.30 | +0.12 | +4.65% | 1 | 550 | 22.34% |
| CI240920C00390000 | 2024-06-21 2:28PM EDT | 390.00 | 1.57 | 1.55 | 2.45 | +0.52 | +49.52% | 1 | 87 | 23.36% |
| CI240920C00400000 | 2024-06-12 10:36AM EDT | 400.00 | 1.77 | 0.90 | 1.60 | 0.00 | - | 1 | 104 | 23.50% |
| CI240920C00410000 | 2024-05-21 12:10PM EDT | 410.00 | 1.25 | 0.00 | 2.65 | 0.00 | - | 2 | 5 | 29.65% |
| CI240920C00420000 | 2024-06-18 1:43PM EDT | 420.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 11 | 14 | 31.97% |
| CI240920C00430000 | 2024-06-05 10:43AM EDT | 430.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 33.97% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 37.49% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 39.70% |
| CI240920C00520000 | 2024-05-01 10:02AM EDT | 520.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 2 | 51.76% |
| CI240920C00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 6 | 54.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00150000 | 2024-05-28 2:58PM EDT | 150.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 77.17% |
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 50.24% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 52.16% |
| CI240920P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 1.18 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 53.45% |
| CI240920P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 1.28 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 49.17% |
| CI240920P00250000 | 2024-06-14 10:38AM EDT | 250.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 2 | 158 | 36.71% |
| CI240920P00260000 | 2024-05-21 1:21PM EDT | 260.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 880 | 41.02% |
| CI240920P00270000 | 2024-06-14 12:47PM EDT | 270.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 83 | 31.64% |
| CI240920P00280000 | 2024-06-03 11:45AM EDT | 280.00 | 1.40 | 0.00 | 3.10 | 0.00 | - | 6 | 29 | 33.59% |
| CI240920P00290000 | 2024-06-14 10:22AM EDT | 290.00 | 2.95 | 1.20 | 3.50 | 0.00 | - | 1 | 16 | 30.24% |
| CI240920P00300000 | 2024-06-18 3:26PM EDT | 300.00 | 3.10 | 2.20 | 2.70 | 0.00 | - | 2 | 464 | 23.51% |
| CI240920P00310000 | 2024-06-21 12:43PM EDT | 310.00 | 4.25 | 3.60 | 4.10 | -0.44 | -9.38% | 1 | 434 | 22.38% |
| CI240920P00320000 | 2024-06-18 10:35AM EDT | 320.00 | 7.50 | 5.60 | 6.10 | 0.00 | - | 4 | 226 | 21.22% |
| CI240920P00330000 | 2024-06-20 1:40PM EDT | 330.00 | 10.10 | 8.50 | 9.10 | 0.00 | - | 7 | 624 | 20.37% |
| CI240920P00340000 | 2024-06-21 3:28PM EDT | 340.00 | 12.80 | 12.50 | 13.20 | -1.80 | -12.33% | 2 | 219 | 19.60% |
| CI240920P00350000 | 2024-06-18 2:51PM EDT | 350.00 | 19.90 | 17.70 | 18.30 | 0.00 | - | 1 | 790 | 18.55% |
| CI240920P00360000 | 2024-05-20 10:56AM EDT | 360.00 | 29.70 | 26.70 | 29.70 | 0.00 | - | 1 | 40 | 25.91% |
| CI240920P00370000 | 2024-05-17 12:55PM EDT | 370.00 | 35.56 | 36.20 | 38.70 | 0.00 | - | 1 | 11 | 28.85% |
| CI240920P00380000 | 2024-06-06 9:55AM EDT | 380.00 | 44.29 | 39.10 | 42.40 | 0.00 | - | 2 | 1 | 20.10% |
| CI240920P00390000 | 2024-05-21 12:10PM EDT | 390.00 | 53.96 | 50.60 | 54.00 | 0.00 | - | 2 | 0 | 27.25% |
| CI240920P00400000 | 2024-05-20 10:54AM EDT | 400.00 | 66.50 | 63.20 | 67.30 | 0.00 | - | 1 | 0 | 37.63% |
© 2024 Yahoo. All rights reserved.