The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
| CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 255.26% |
| CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
| CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 83.01% |
| CI240719C00270000 | 2024-06-21 10:53AM EDT | 270.00 | 68.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 67.80 | 71.30 | 0.00 | - | 2 | 69 | 121.17% |
| CI240719C00290000 | 2024-06-03 11:27AM EDT | 290.00 | 55.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CI240719C00300000 | 2024-06-26 10:39AM EDT | 300.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240719C00310000 | 2024-06-06 10:45AM EDT | 310.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI240719C00320000 | 2024-06-27 3:01PM EDT | 320.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240719C00330000 | 2024-06-27 3:01PM EDT | 330.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CI240719C00340000 | 2024-06-27 3:47PM EDT | 340.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| CI240719C00350000 | 2024-06-27 3:24PM EDT | 350.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CI240719C00360000 | 2024-06-27 3:49PM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CI240719C00370000 | 2024-06-25 10:31AM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CI240719C00380000 | 2024-06-27 3:35PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CI240719C00390000 | 2024-06-24 11:28AM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240719C00400000 | 2024-05-08 9:44AM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 49 | 12.50% |
| CI240719C00410000 | 2024-05-16 10:13AM EDT | 410.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 44.82% |
| CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 66.43% |
| CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 61.26% |
| CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 69.41% |
| CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 101.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 130.66% |
| CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 110.64% |
| CI240719P00195000 | 2024-05-08 10:21AM EDT | 195.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 94.34% |
| CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 117.26% |
| CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 107.57% |
| CI240719P00220000 | 2024-05-08 10:21AM EDT | 220.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 75.10% |
| CI240719P00230000 | 2024-05-01 12:39PM EDT | 230.00 | 1.16 | 0.00 | 2.20 | 0.00 | - | 10 | 172 | 89.36% |
| CI240719P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 1.18 | 0.00 | 2.20 | 0.00 | - | 12 | 23 | 80.71% |
| CI240719P00250000 | 2024-05-09 10:46AM EDT | 250.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 52.15% |
| CI240719P00260000 | 2024-06-13 11:11AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI240719P00270000 | 2024-06-27 12:33PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240719P00280000 | 2024-06-27 1:39PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI240719P00290000 | 2024-05-16 12:22PM EDT | 290.00 | 0.65 | 0.15 | 1.65 | 0.00 | - | 1 | 37 | 45.20% |
| CI240719P00300000 | 2024-06-18 3:26PM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI240719P00310000 | 2024-06-27 10:39AM EDT | 310.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CI240719P00320000 | 2024-06-26 3:43PM EDT | 320.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CI240719P00330000 | 2024-06-27 3:34PM EDT | 330.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CI240719P00340000 | 2024-06-27 2:31PM EDT | 340.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240719P00350000 | 2024-06-24 12:40PM EDT | 350.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CI240719P00360000 | 2024-06-26 11:02AM EDT | 360.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 370.00 | 21.00 | 25.90 | 29.40 | 0.00 | - | 2 | 42 | 0.00% |
| CI240719P00380000 | 2024-05-15 9:30AM EDT | 380.00 | 35.10 | 45.00 | 49.30 | 0.00 | - | - | 0 | 50.64% |
© 2024 Yahoo. All rights reserved.