The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00320000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 23.20 | 25.70 | 29.30 | 0.00 | - | 1 | 19 | 57.72% |
| CI240517C00320000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 26.55 | 26.40 | 29.30 | 0.00 | - | 2 | 298 | 49.57% |
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 20.43 | 26.70 | 30.30 | 0.00 | - | 2 | 3 | 42.98% |
| CI240621C00320000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 24.94 | 28.80 | 30.90 | 0.00 | - | 1 | 323 | 27.83% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 2024-07-19 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 62.68% |
| CI240920C00320000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 42.01 | 38.10 | 39.80 | 0.00 | - | 1 | 12 | 29.26% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 2024-10-18 | 45.01 | 40.00 | 42.40 | 0.00 | - | 1 | 2 | 29.86% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 29.05% |
| CI250117C00320000 | 2024-05-08 9:38AM EDT | 2025-01-17 | 49.75 | 48.20 | 51.60 | -10.40 | -17.29% | 1 | 133 | 32.79% |
| CI250620C00320000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 59.30 | 58.60 | 62.30 | 0.00 | - | 2 | 9 | 33.85% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 75.16 | 69.50 | 73.40 | 0.00 | - | 11 | 75 | 34.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00320000 | 2024-05-08 10:19AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 49.02% |
| CI240517P00320000 | 2024-05-08 11:14AM EDT | 2024-05-17 | 0.25 | 0.05 | 0.40 | +0.12 | +92.31% | 25 | 1,234 | 32.69% |
| CI240524P00320000 | 2024-05-01 12:28PM EDT | 2024-05-24 | 0.83 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 28.30% |
| CI240531P00320000 | 2024-05-07 1:06PM EDT | 2024-05-31 | 0.40 | 0.15 | 1.15 | 0.00 | - | 10 | 21 | 26.42% |
| CI240607P00320000 | 2024-05-07 10:52AM EDT | 2024-06-07 | 0.81 | 0.50 | 0.90 | 0.00 | - | 1 | 6 | 21.66% |
| CI240614P00320000 | 2024-05-03 1:23PM EDT | 2024-06-14 | 2.61 | 0.80 | 1.25 | 0.00 | - | 13 | 15 | 21.33% |
| CI240621P00320000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 1.28 | 1.20 | 1.45 | -0.22 | -14.67% | 10 | 112 | 20.44% |
| CI240719P00320000 | 2024-05-08 11:30AM EDT | 2024-07-19 | 2.80 | 1.65 | 3.00 | -0.20 | -6.67% | 1 | 279 | 20.39% |
| CI240920P00320000 | 2024-05-07 11:12AM EDT | 2024-09-20 | 7.50 | 6.70 | 7.60 | 0.00 | - | 3 | 55 | 22.37% |
| CI241018P00320000 | 2024-05-07 12:02PM EDT | 2024-10-18 | 9.20 | 7.10 | 9.20 | 0.00 | - | 1 | 59 | 22.48% |
| CI241115P00320000 | 2024-05-06 1:23PM EDT | 2024-11-15 | 12.50 | 10.60 | 11.70 | 0.00 | - | 1 | 119 | 23.74% |
| CI250117P00320000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 16.90 | 13.10 | 15.00 | 0.00 | - | 7 | 213 | 23.89% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 19.50 | 22.30 | 0.00 | - | 40 | 50 | 24.43% |
| CI260116P00320000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 27.80 | 24.60 | 28.50 | 0.00 | - | 1 | 25 | 23.63% |
© 2024 Yahoo. All rights reserved.