The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00360000 | 2024-05-07 3:13PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 224 | 23.44% |
| CI240517C00360000 | 2024-05-07 11:25AM EDT | 2024-05-17 | 0.40 | 0.25 | 0.40 | 0.00 | - | 29 | 1,333 | 17.21% |
| CI240524C00360000 | 2024-05-06 10:11AM EDT | 2024-05-24 | 0.65 | 0.75 | 1.40 | 0.00 | - | 1 | 1 | 19.35% |
| CI240531C00360000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 1.48 | 1.25 | 1.60 | 0.00 | - | 2 | 3 | 17.12% |
| CI240607C00360000 | 2024-05-06 1:36PM EDT | 2024-06-07 | 1.85 | 1.80 | 3.10 | 0.00 | - | 1 | 8 | 19.97% |
| CI240614C00360000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 4.60 | 2.65 | 3.10 | 0.00 | - | - | 3 | 18.03% |
| CI240621C00360000 | 2024-05-08 11:41AM EDT | 2024-06-21 | 3.60 | 3.40 | 3.70 | +0.20 | +5.88% | 12 | 650 | 18.06% |
| CI240719C00360000 | 2024-05-08 11:17AM EDT | 2024-07-19 | 6.70 | 6.30 | 6.70 | +0.40 | +6.35% | 21 | 327 | 19.63% |
| CI240920C00360000 | 2024-05-08 10:46AM EDT | 2024-09-20 | 14.60 | 13.10 | 13.80 | +1.10 | +8.15% | 9 | 56 | 23.17% |
| CI241018C00360000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 19.88 | 15.90 | 16.50 | 0.00 | - | 1 | 38 | 24.06% |
| CI241115C00360000 | 2024-05-06 10:22AM EDT | 2024-11-15 | 19.26 | 19.70 | 21.50 | 0.00 | - | 4 | 57 | 27.27% |
| CI250117C00360000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 33.42 | 24.30 | 26.10 | 0.00 | - | 1 | 273 | 27.65% |
| CI250620C00360000 | 2024-05-07 3:48PM EDT | 2025-06-20 | 37.10 | 35.40 | 38.30 | 0.00 | - | 50 | 72 | 30.18% |
| CI260116C00360000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 48.40 | 46.60 | 50.40 | 0.00 | - | 2 | 19 | 31.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 2024-05-10 | 12.50 | 12.40 | 15.40 | 0.00 | - | 12 | 0 | 49.39% |
| CI240517P00360000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 21.30 | 13.10 | 15.70 | 0.00 | - | 2 | 242 | 28.89% |
| CI240524P00360000 | 2024-05-01 12:17PM EDT | 2024-05-24 | 10.50 | 13.60 | 15.90 | 0.00 | - | - | 20 | 23.06% |
| CI240621P00360000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 16.24 | 15.70 | 18.30 | 0.00 | - | 16 | 144 | 20.19% |
| CI240719P00360000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 17.43 | 18.20 | 19.40 | 0.00 | - | 3 | 153 | 17.85% |
| CI240920P00360000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 26.00 | 22.90 | 23.90 | 0.00 | - | 27 | 35 | 18.77% |
| CI241018P00360000 | 2024-05-01 1:14PM EDT | 2024-10-18 | 21.60 | 24.40 | 25.20 | 0.00 | - | 44 | 116 | 18.55% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 28.64 | 26.80 | 28.70 | 0.00 | - | 5 | 20 | 20.72% |
| CI250117P00360000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 30.10 | 29.60 | 32.00 | 0.00 | - | 5 | 91 | 20.88% |
| CI250620P00360000 | 2024-05-07 1:42PM EDT | 2025-06-20 | 37.50 | 36.40 | 38.80 | 0.00 | - | 2 | 50 | 21.16% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 46.20 | 42.30 | 45.40 | 0.00 | - | 47 | 53 | 20.88% |
© 2024 Yahoo. All rights reserved.