The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00350000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.55 | 0.45 | 0.75 | +0.20 | +57.14% | 331 | 119 | 17.16% |
| CI240517C00350000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 2.50 | 2.40 | 2.65 | +0.30 | +13.64% | 25 | 1,017 | 17.53% |
| CI240524C00350000 | 2024-05-08 10:26AM EDT | 2024-05-24 | 4.05 | 2.85 | 4.40 | +1.07 | +35.91% | 2 | 6 | 19.32% |
| CI240531C00350000 | 2024-05-08 1:51PM EDT | 2024-05-31 | 5.10 | 3.90 | 5.40 | +1.00 | +24.39% | 4 | 96 | 19.02% |
| CI240607C00350000 | 2024-05-08 2:12PM EDT | 2024-06-07 | 5.50 | 5.50 | 7.00 | +0.70 | +14.58% | 1 | 3 | 20.70% |
| CI240614C00350000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 5.40 | 6.70 | 7.80 | 0.00 | - | 12 | 6 | 20.47% |
| CI240621C00350000 | 2024-05-08 11:16AM EDT | 2024-06-21 | 7.40 | 7.60 | 7.90 | -0.20 | -2.63% | 6 | 1,137 | 18.97% |
| CI240719C00350000 | 2024-05-08 1:37PM EDT | 2024-07-19 | 11.20 | 11.00 | 11.70 | +1.00 | +9.80% | 18 | 248 | 21.02% |
| CI240920C00350000 | 2024-05-08 12:29PM EDT | 2024-09-20 | 18.50 | 18.80 | 19.50 | +0.40 | +2.21% | 3 | 87 | 24.60% |
| CI241018C00350000 | 2024-05-06 10:22AM EDT | 2024-10-18 | 19.38 | 21.20 | 22.80 | 0.00 | - | 4 | 418 | 25.95% |
| CI241115C00350000 | 2024-05-03 1:34PM EDT | 2024-11-15 | 23.80 | 25.10 | 27.40 | 0.00 | - | 76 | 136 | 28.57% |
| CI250117C00350000 | 2024-05-07 11:33AM EDT | 2025-01-17 | 30.30 | 30.20 | 31.90 | 0.00 | - | 17 | 292 | 28.68% |
| CI250620C00350000 | 2024-05-07 10:58AM EDT | 2025-06-20 | 41.10 | 41.10 | 44.60 | 0.00 | - | 2 | 28 | 31.35% |
| CI260116C00350000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 53.40 | 52.60 | 56.80 | 0.00 | - | 1 | 24 | 32.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00350000 | 2024-05-07 2:24PM EDT | 2024-05-10 | 4.60 | 2.55 | 3.40 | 0.00 | - | 3 | 49 | 17.16% |
| CI240517P00350000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.00 | 4.50 | 4.70 | 0.00 | - | 4 | 749 | 14.66% |
| CI240524P00350000 | 2024-05-08 11:39AM EDT | 2024-05-24 | 6.46 | 5.10 | 5.90 | -0.94 | -12.70% | 1 | 11 | 15.28% |
| CI240531P00350000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 6.20 | 6.00 | 6.60 | -5.80 | -48.33% | 1 | 1 | 14.80% |
| CI240621P00350000 | 2024-05-08 1:52PM EDT | 2024-06-21 | 9.50 | 9.30 | 9.60 | -1.20 | -11.21% | 7 | 422 | 17.00% |
| CI240719P00350000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 11.70 | 11.30 | 11.90 | -1.40 | -10.69% | 1 | 333 | 17.04% |
| CI240920P00350000 | 2024-05-08 10:46AM EDT | 2024-09-20 | 17.50 | 16.90 | 17.80 | -2.50 | -12.50% | 10 | 770 | 19.45% |
| CI241018P00350000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 19.80 | 18.30 | 19.80 | 0.00 | - | 10 | 72 | 19.87% |
| CI241115P00350000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 26.39 | 20.60 | 22.60 | 0.00 | - | 1 | 69 | 21.15% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 25.40 | 24.10 | 26.10 | 0.00 | - | 5 | 97 | 21.37% |
| CI250620P00350000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 32.70 | 30.70 | 33.60 | 0.00 | - | 1 | 28 | 22.00% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 37.90 | 37.20 | 39.90 | 0.00 | - | 1 | 3 | 21.39% |
© 2024 Yahoo. All rights reserved.