The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI240920C00155000 | 2024-05-30 11:22AM EDT | 155.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI240920C00185000 | 2024-06-05 10:55AM EDT | 185.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI240920C00190000 | 2024-05-24 2:02PM EDT | 190.00 | 143.65 | 150.50 | 153.60 | 0.00 | - | 1 | 1 | 103.22% |
| CI240920C00210000 | 2024-05-24 2:01PM EDT | 210.00 | 124.10 | 130.60 | 133.90 | 0.00 | - | 1 | 2 | 89.43% |
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CI240920C00280000 | 2024-06-14 9:37AM EDT | 280.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240920C00290000 | 2024-06-14 9:37AM EDT | 290.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240920C00300000 | 2024-06-04 9:41AM EDT | 300.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CI240920C00310000 | 2024-06-20 3:31PM EDT | 310.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240920C00320000 | 2024-06-27 2:54PM EDT | 320.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 0.00% |
| CI240920C00330000 | 2024-06-26 9:58AM EDT | 330.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI240920C00340000 | 2024-06-27 3:46PM EDT | 340.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.78% |
| CI240920C00350000 | 2024-06-27 2:40PM EDT | 350.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 338 | 1.56% |
| CI240920C00360000 | 2024-06-27 1:34PM EDT | 360.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 252 | 3.13% |
| CI240920C00370000 | 2024-06-27 11:11AM EDT | 370.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 3.13% |
| CI240920C00380000 | 2024-06-24 10:05AM EDT | 380.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CI240920C00390000 | 2024-06-21 2:28PM EDT | 390.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI240920C00400000 | 2024-06-12 10:36AM EDT | 400.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| CI240920C00410000 | 2024-05-21 12:10PM EDT | 410.00 | 1.25 | 0.00 | 2.65 | 0.00 | - | 2 | 5 | 32.62% |
| CI240920C00420000 | 2024-06-18 1:43PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CI240920C00430000 | 2024-06-05 10:43AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 40.50% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 42.66% |
| CI240920C00520000 | 2024-05-01 10:02AM EDT | 520.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 2 | 55.09% |
| CI240920C00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 6 | 51.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00150000 | 2024-06-26 1:44PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 50.22% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 52.05% |
| CI240920P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CI240920P00240000 | 2024-05-31 3:59PM EDT | 240.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CI240920P00250000 | 2024-06-14 10:38AM EDT | 250.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 12.50% |
| CI240920P00260000 | 2024-05-21 1:21PM EDT | 260.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 880 | 40.28% |
| CI240920P00270000 | 2024-06-14 12:47PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| CI240920P00280000 | 2024-06-03 11:45AM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| CI240920P00290000 | 2024-06-26 1:44PM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| CI240920P00300000 | 2024-06-27 11:11AM EDT | 300.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CI240920P00310000 | 2024-06-27 2:42PM EDT | 310.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 440 | 3.13% |
| CI240920P00320000 | 2024-06-27 3:16PM EDT | 320.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CI240920P00330000 | 2024-06-27 3:16PM EDT | 330.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 0.78% |
| CI240920P00340000 | 2024-06-27 2:25PM EDT | 340.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 0.00% |
| CI240920P00350000 | 2024-06-26 1:45PM EDT | 350.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI240920P00360000 | 2024-05-20 10:56AM EDT | 360.00 | 29.70 | 26.70 | 29.70 | 0.00 | - | 1 | 40 | 19.25% |
| CI240920P00370000 | 2024-05-17 12:55PM EDT | 370.00 | 35.56 | 36.20 | 38.70 | 0.00 | - | 1 | 11 | 20.81% |
| CI240920P00380000 | 2024-06-06 9:55AM EDT | 380.00 | 44.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240920P00390000 | 2024-05-21 12:10PM EDT | 390.00 | 53.96 | 50.60 | 54.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI240920P00400000 | 2024-05-20 10:54AM EDT | 400.00 | 66.50 | 63.20 | 67.30 | 0.00 | - | 1 | 0 | 25.59% |
© 2024 Yahoo. All rights reserved.