The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115C00150000 | 2024-05-30 11:22AM EDT | 150.00 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI241115C00155000 | 2024-01-19 4:54PM EDT | 155.00 | 149.50 | 187.30 | 191.50 | 0.00 | - | 1 | 0 | 111.55% |
| CI241115C00230000 | 2024-01-12 10:39AM EDT | 230.00 | 86.50 | 111.70 | 114.60 | 0.00 | - | - | 0 | 61.21% |
| CI241115C00270000 | 2024-02-05 3:46PM EDT | 270.00 | 69.90 | 81.60 | 83.50 | 0.00 | - | - | 1 | 58.05% |
| CI241115C00280000 | 2024-02-27 1:48PM EDT | 280.00 | 76.87 | 93.00 | 97.50 | 0.00 | - | - | 1 | 86.07% |
| CI241115C00290000 | 2024-04-16 2:46PM EDT | 290.00 | 72.00 | 57.60 | 60.40 | 0.00 | - | 7 | 9 | 43.93% |
| CI241115C00300000 | 2024-06-06 3:09PM EDT | 300.00 | 50.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI241115C00310000 | 2024-03-07 2:59PM EDT | 310.00 | 55.60 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 71.49% |
| CI241115C00320000 | 2024-06-26 12:04PM EDT | 320.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI241115C00330000 | 2024-06-11 2:16PM EDT | 330.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CI241115C00340000 | 2024-06-27 1:36PM EDT | 340.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| CI241115C00350000 | 2024-06-27 3:58PM EDT | 350.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| CI241115C00360000 | 2024-06-26 12:17PM EDT | 360.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI241115C00370000 | 2024-06-21 3:36PM EDT | 370.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CI241115C00380000 | 2024-06-26 10:07AM EDT | 380.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI241115C00390000 | 2024-06-25 2:35PM EDT | 390.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CI241115C00400000 | 2024-06-26 12:16PM EDT | 400.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI241115C00410000 | 2024-05-16 11:29AM EDT | 410.00 | 3.80 | 1.65 | 3.40 | 0.00 | - | 1 | 76 | 27.12% |
| CI241115C00420000 | 2024-06-05 10:27AM EDT | 420.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CI241115C00430000 | 2024-05-20 9:48AM EDT | 430.00 | 1.45 | 0.75 | 2.15 | 0.00 | - | 1 | 15 | 27.95% |
| CI241115C00440000 | 2024-06-26 2:19PM EDT | 440.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CI241115C00450000 | 2024-06-26 2:19PM EDT | 450.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CI241115C00470000 | 2024-05-02 3:57PM EDT | 470.00 | 1.35 | 0.00 | 2.60 | 0.00 | - | - | 5 | 36.50% |
| CI241115C00480000 | 2024-05-07 12:26PM EDT | 480.00 | 0.60 | 0.05 | 2.45 | 0.00 | - | 20 | 20 | 37.65% |
| CI241115C00540000 | 2024-05-02 9:57AM EDT | 540.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 2 | 45.72% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241115P00150000 | 2024-03-05 12:01PM EDT | 150.00 | 2.25 | 0.00 | 0.70 | 0.00 | - | - | 97 | 57.67% |
| CI241115P00160000 | 2024-02-06 1:41PM EDT | 160.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | - | 5 | 54.35% |
| CI241115P00195000 | 2024-06-18 1:36PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI241115P00200000 | 2024-02-07 2:55PM EDT | 200.00 | 1.60 | 0.90 | 1.65 | 0.00 | - | 2 | 2 | 50.09% |
| CI241115P00210000 | 2024-02-02 1:20PM EDT | 210.00 | 2.20 | 0.05 | 3.90 | 0.00 | - | 7 | 4 | 56.16% |
| CI241115P00220000 | 2024-03-01 1:41PM EDT | 220.00 | 2.20 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 49.42% |
| CI241115P00230000 | 2024-03-12 12:54PM EDT | 230.00 | 2.30 | 0.65 | 2.65 | 0.00 | - | - | 1 | 42.75% |
| CI241115P00240000 | 2024-05-17 9:37AM EDT | 240.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 40.06% |
| CI241115P00250000 | 2024-05-02 1:00PM EDT | 250.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 37.11% |
| CI241115P00260000 | 2024-05-17 3:18PM EDT | 260.00 | 2.20 | 1.25 | 2.50 | 0.00 | - | 1 | 25 | 30.79% |
| CI241115P00270000 | 2024-05-31 12:02PM EDT | 270.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CI241115P00280000 | 2024-06-21 12:47PM EDT | 280.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CI241115P00290000 | 2024-03-25 12:47PM EDT | 290.00 | 6.48 | 5.20 | 6.40 | 0.00 | - | 1 | 3 | 28.12% |
| CI241115P00300000 | 2024-06-11 11:14AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CI241115P00310000 | 2024-06-11 2:13PM EDT | 310.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CI241115P00320000 | 2024-06-11 1:47PM EDT | 320.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CI241115P00330000 | 2024-06-27 3:58PM EDT | 330.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.39% |
| CI241115P00340000 | 2024-06-14 2:47PM EDT | 340.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CI241115P00350000 | 2024-06-20 2:21PM EDT | 350.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CI241115P00360000 | 2024-04-19 2:07PM EDT | 360.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CI241115P00370000 | 2024-04-29 11:44AM EDT | 370.00 | 29.10 | 40.00 | 42.00 | 0.00 | - | 10 | 21 | 21.71% |
| CI241115P00380000 | 2024-04-24 1:38PM EDT | 380.00 | 38.00 | 48.50 | 51.50 | 0.00 | - | 16 | 21 | 23.92% |
| CI241115P00420000 | 2024-04-22 10:00AM EDT | 420.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI241115P00460000 | 2024-02-05 10:30AM EDT | 460.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI241115P00470000 | 2024-02-05 10:30AM EDT | 470.00 | 140.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.