The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240712C00280000 | 2024-06-28 3:19PM EDT | 280.00 | 49.20 | 43.70 | 46.40 | 0.00 | - | 8 | 4 | 54.74% |
| CI240712C00295000 | 2024-06-05 3:49PM EDT | 295.00 | 40.76 | 28.80 | 32.30 | 0.00 | - | - | 25 | 48.90% |
| CI240712C00325000 | 2024-06-20 10:21AM EDT | 325.00 | 13.00 | 4.00 | 4.40 | 0.00 | - | 1 | 3 | 17.88% |
| CI240712C00327500 | 2024-07-01 3:08PM EDT | 327.50 | 4.10 | 2.85 | 3.20 | 0.00 | - | 6 | 58 | 17.80% |
| CI240712C00330000 | 2024-07-01 2:58PM EDT | 330.00 | 2.40 | 2.00 | 2.30 | -0.55 | -18.64% | 1 | 37 | 18.01% |
| CI240712C00332500 | 2024-07-02 10:03AM EDT | 332.50 | 1.70 | 1.30 | 1.60 | -0.46 | -21.30% | 2 | 20 | 18.14% |
| CI240712C00335000 | 2024-07-02 10:18AM EDT | 335.00 | 1.10 | 0.85 | 1.10 | -0.45 | -29.03% | 10 | 35 | 18.40% |
| CI240712C00337500 | 2024-07-01 3:01PM EDT | 337.50 | 1.10 | 0.60 | 0.75 | 0.00 | - | 20 | 39 | 18.73% |
| CI240712C00340000 | 2024-07-02 9:47AM EDT | 340.00 | 0.60 | 0.40 | 0.60 | -0.20 | -25.00% | 3 | 32 | 19.97% |
| CI240712C00342500 | 2024-07-01 9:56AM EDT | 342.50 | 1.55 | 0.25 | 0.45 | 0.00 | - | 3 | 10 | 20.79% |
| CI240712C00345000 | 2024-07-01 12:32PM EDT | 345.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 10 | 28 | 21.73% |
| CI240712C00347500 | 2024-06-27 12:36PM EDT | 347.50 | 0.96 | 0.05 | 0.75 | 0.00 | - | - | 3 | 28.55% |
| CI240712C00350000 | 2024-07-01 1:14PM EDT | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 30.84% |
| CI240712C00355000 | 2024-07-01 10:18AM EDT | 355.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 34.64% |
| CI240712C00360000 | 2024-06-24 1:32PM EDT | 360.00 | 0.77 | 0.05 | 0.65 | 0.00 | - | - | 2 | 38.18% |
| CI240712C00365000 | 2024-06-05 10:18AM EDT | 365.00 | 0.72 | 0.05 | 0.65 | 0.00 | - | - | 1 | 42.16% |
| CI240712C00420000 | 2024-07-01 9:36AM EDT | 420.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 10 | 70.12% |
| CI240712C00430000 | 2024-06-18 2:37PM EDT | 430.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 75.49% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240712P00245000 | 2024-06-26 1:30PM EDT | 245.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 80.42% |
| CI240712P00265000 | 2024-06-21 12:37PM EDT | 265.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 60.94% |
| CI240712P00305000 | 2024-06-26 9:37AM EDT | 305.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 3 | 20 | 25.86% |
| CI240712P00315000 | 2024-07-01 12:53PM EDT | 315.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 1 | 6 | 21.45% |
| CI240712P00320000 | 2024-07-01 2:45PM EDT | 320.00 | 1.75 | 2.00 | 2.30 | 0.00 | - | 4 | 14 | 20.61% |
| CI240712P00322500 | 2024-07-02 10:42AM EDT | 322.50 | 3.09 | 2.60 | 3.10 | +0.64 | +26.12% | 25 | 15 | 20.18% |
| CI240712P00325000 | 2024-07-02 10:42AM EDT | 325.00 | 4.20 | 3.90 | 4.30 | +2.65 | +170.97% | 9 | 14 | 20.64% |
| CI240712P00330000 | 2024-06-27 2:28PM EDT | 330.00 | 3.74 | 6.70 | 7.40 | 0.00 | - | 10 | 20 | 21.89% |
| CI240712P00335000 | 2024-06-27 2:31PM EDT | 335.00 | 6.20 | 9.30 | 12.10 | 0.00 | - | 1 | 16 | 28.08% |
| CI240712P00337500 | 2024-06-26 10:50AM EDT | 337.50 | 6.60 | 12.50 | 14.00 | 0.00 | - | - | 3 | 28.21% |
| CI240712P00340000 | 2024-06-25 11:41AM EDT | 340.00 | 5.00 | 14.60 | 16.70 | 0.00 | - | 6 | 13 | 32.52% |
| CI240712P00345000 | 2024-06-24 10:51AM EDT | 345.00 | 5.20 | 18.70 | 21.20 | 0.00 | - | 10 | 0 | 35.30% |
© 2024 Yahoo. All rights reserved.