The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 39.70 | 36.20 | 40.00 | 0.00 | - | - | 3 | 84.18% |
| CI240517C00310000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 40.81 | 36.70 | 39.80 | 0.00 | - | 1 | 287 | 63.50% |
| CI240531C00310000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 49.38 | 36.80 | 40.50 | 0.00 | - | - | 2 | 44.57% |
| CI240621C00310000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 42.99 | 37.30 | 40.70 | 0.00 | - | 1 | 283 | 33.25% |
| CI240719C00310000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 36.30 | 39.80 | 42.90 | 0.00 | - | 2 | 128 | 31.67% |
| CI240920C00310000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 53.50 | 45.20 | 48.30 | 0.00 | - | 1 | 7 | 31.77% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 2024-11-15 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 51.40% |
| CI250117C00310000 | 2024-05-07 11:08AM EDT | 2025-01-17 | 55.40 | 55.20 | 58.40 | 0.00 | - | 2 | 421 | 33.66% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 2025-06-20 | 79.40 | 65.50 | 69.00 | 0.00 | - | 1 | 22 | 34.82% |
| CI260116C00310000 | 2024-04-26 10:23AM EDT | 2026-01-16 | 86.00 | 76.20 | 79.50 | 0.00 | - | 6 | 21 | 34.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00310000 | 2024-05-08 9:58AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 16 | 53.32% |
| CI240517P00310000 | 2024-05-08 11:14AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.35 | +0.13 | +185.71% | 25 | 846 | 39.38% |
| CI240621P00310000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 0.82 | 0.55 | 0.90 | 0.00 | - | 43 | 206 | 22.69% |
| CI240719P00310000 | 2024-05-08 1:32PM EDT | 2024-07-19 | 1.65 | 1.40 | 2.30 | -0.20 | -10.81% | 3 | 251 | 23.04% |
| CI240920P00310000 | 2024-05-03 11:01AM EDT | 2024-09-20 | 7.55 | 4.80 | 5.50 | 0.00 | - | 5 | 22 | 23.13% |
| CI241018P00310000 | 2024-05-07 1:13PM EDT | 2024-10-18 | 6.50 | 5.00 | 6.60 | 0.00 | - | 2 | 26 | 22.76% |
| CI241115P00310000 | 2024-05-02 2:28PM EDT | 2024-11-15 | 10.30 | 8.10 | 9.20 | 0.00 | - | 21 | 25 | 24.52% |
| CI250117P00310000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 13.70 | 10.50 | 12.10 | 0.00 | - | 13 | 609 | 24.46% |
| CI250620P00310000 | 2024-05-08 10:54AM EDT | 2025-06-20 | 17.50 | 16.60 | 19.40 | -3.18 | -15.38% | 1 | 44 | 25.29% |
| CI260116P00310000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 24.70 | 22.60 | 25.40 | 0.00 | - | 1 | 25 | 24.40% |
© 2024 Yahoo. All rights reserved.