The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018C00280000 | 2024-03-05 1:32PM EDT | 280.00 | 66.20 | 87.80 | 91.30 | 0.00 | - | 1 | 1 | 87.41% |
| CI241018C00300000 | 2024-02-22 4:30PM EDT | 300.00 | 58.00 | 63.90 | 67.50 | 0.00 | - | 5 | 8 | 65.57% |
| CI241018C00310000 | 2024-07-08 10:10AM EDT | 310.00 | 24.20 | 38.20 | 41.40 | 0.00 | - | 15 | 46 | 32.50% |
| CI241018C00320000 | 2024-07-25 11:31AM EDT | 320.00 | 34.50 | 30.60 | 33.10 | 0.00 | - | 1 | 43 | 29.92% |
| CI241018C00330000 | 2024-07-22 1:35PM EDT | 330.00 | 20.60 | 23.00 | 25.80 | 0.00 | - | 3 | 6 | 28.21% |
| CI241018C00340000 | 2024-07-26 11:26AM EDT | 340.00 | 20.15 | 18.30 | 20.50 | +0.27 | +1.36% | 1 | 151 | 28.49% |
| CI241018C00350000 | 2024-07-26 3:19PM EDT | 350.00 | 14.30 | 13.30 | 13.70 | +1.00 | +7.52% | 6 | 496 | 25.15% |
| CI241018C00360000 | 2024-07-26 3:19PM EDT | 360.00 | 10.00 | 9.10 | 9.50 | +0.25 | +2.56% | 7 | 107 | 24.37% |
| CI241018C00370000 | 2024-07-26 3:12PM EDT | 370.00 | 6.60 | 5.00 | 6.40 | -0.90 | -12.00% | 8 | 201 | 23.89% |
| CI241018C00380000 | 2024-07-25 12:27PM EDT | 380.00 | 4.05 | 3.20 | 5.00 | 0.00 | - | 2 | 149 | 25.29% |
| CI241018C00390000 | 2024-07-26 2:37PM EDT | 390.00 | 2.50 | 2.00 | 2.90 | -0.32 | -11.35% | 9 | 47 | 24.01% |
| CI241018C00400000 | 2024-07-26 1:14PM EDT | 400.00 | 1.47 | 1.30 | 1.85 | -0.20 | -11.98% | 1 | 38 | 23.95% |
| CI241018C00410000 | 2024-05-08 3:37PM EDT | 410.00 | 3.25 | 1.05 | 1.65 | 0.00 | - | 1 | 3 | 25.97% |
| CI241018C00420000 | 2024-06-18 12:34PM EDT | 420.00 | 0.73 | 0.00 | 2.80 | 0.00 | - | 5 | 5 | 32.61% |
| CI241018C00430000 | 2024-04-25 2:01PM EDT | 430.00 | 3.50 | 0.00 | 2.70 | 0.00 | - | - | 1 | 34.94% |
| CI241018C00540000 | 2024-05-01 10:12AM EDT | 540.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 16 | 43.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018P00250000 | 2024-05-10 9:30AM EDT | 250.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | - | 1 | 40.45% |
| CI241018P00260000 | 2024-07-03 12:37PM EDT | 260.00 | 1.29 | 0.00 | 2.50 | 0.00 | - | - | 1 | 43.00% |
| CI241018P00270000 | 2024-03-26 12:19PM EDT | 270.00 | 2.70 | 1.70 | 2.95 | 0.00 | - | 2 | 2 | 40.17% |
| CI241018P00280000 | 2024-07-25 9:30AM EDT | 280.00 | 1.20 | 0.00 | 2.95 | 0.00 | - | 10 | 36 | 35.54% |
| CI241018P00290000 | 2024-07-05 9:31AM EDT | 290.00 | 4.30 | 1.20 | 2.10 | 0.00 | - | 1 | 6 | 28.07% |
| CI241018P00300000 | 2024-07-17 2:51PM EDT | 300.00 | 2.60 | 2.20 | 3.00 | +0.35 | +15.56% | 1 | 22 | 26.57% |
| CI241018P00310000 | 2024-07-26 10:53AM EDT | 310.00 | 3.80 | 3.60 | 3.90 | -0.50 | -11.63% | 4 | 517 | 24.23% |
| CI241018P00320000 | 2024-07-26 1:36PM EDT | 320.00 | 5.40 | 5.60 | 6.30 | -0.90 | -14.29% | 4 | 52 | 24.12% |
| CI241018P00330000 | 2024-07-25 10:49AM EDT | 330.00 | 8.30 | 8.20 | 9.70 | 0.00 | - | 2 | 181 | 24.19% |
| CI241018P00340000 | 2024-07-26 1:25PM EDT | 340.00 | 11.90 | 12.00 | 12.80 | -1.20 | -9.16% | 2 | 870 | 22.25% |
| CI241018P00350000 | 2024-07-26 3:08PM EDT | 350.00 | 16.90 | 16.90 | 17.80 | -1.80 | -9.63% | 10 | 94 | 21.71% |
| CI241018P00360000 | 2024-07-26 1:25PM EDT | 360.00 | 22.40 | 22.70 | 24.40 | -5.20 | -18.84% | 1 | 104 | 22.01% |
| CI241018P00370000 | 2024-07-19 3:54PM EDT | 370.00 | 35.90 | 29.20 | 30.50 | 0.00 | - | 29 | 136 | 19.64% |
| CI241018P00380000 | 2024-04-10 10:52AM EDT | 380.00 | 32.21 | 35.10 | 37.80 | 0.00 | - | 2 | 15 | 16.70% |
| CI241018P00390000 | 2024-04-10 9:49AM EDT | 390.00 | 39.41 | 42.60 | 45.40 | 0.00 | - | 2 | 6 | 0.00% |
| CI241018P00420000 | 2024-04-02 12:47PM EDT | 420.00 | 61.00 | 74.20 | 77.50 | 0.00 | - | 1 | 1 | 26.36% |
© 2024 Yahoo. All rights reserved.