The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00300000 | 2024-06-28 10:07AM EDT | 2024-07-19 | 32.00 | 29.70 | 33.30 | -3.02 | -8.62% | 10 | 87 | 42.48% |
| CI240802C00300000 | 2024-06-27 9:39AM EDT | 2024-08-02 | 38.60 | 32.10 | 34.50 | +38.60 | - | - | 1 | 37.32% |
| CI240816C00300000 | 2024-06-20 3:21PM EDT | 2024-08-16 | 42.90 | 32.50 | 35.70 | 0.00 | - | - | 2 | 35.06% |
| CI240920C00300000 | 2024-06-04 9:41AM EDT | 2024-09-20 | 43.85 | 34.50 | 37.10 | 0.00 | - | 2 | 11 | 29.70% |
| CI241018C00300000 | 2024-02-22 4:30PM EDT | 2024-10-18 | 58.00 | 63.90 | 67.50 | 0.00 | - | 5 | 8 | 71.00% |
| CI241115C00300000 | 2024-06-06 3:09PM EDT | 2024-11-15 | 50.68 | 40.00 | 43.70 | 0.00 | - | 1 | 1 | 33.00% |
| CI250117C00300000 | 2024-06-06 3:09PM EDT | 2025-01-17 | 54.01 | 43.50 | 46.00 | 0.00 | - | 1 | 321 | 30.12% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 2025-06-20 | 77.50 | 63.50 | 67.20 | 0.00 | - | 7 | 8 | 40.91% |
| CI260116C00300000 | 2024-06-05 1:36PM EDT | 2026-01-16 | 68.50 | 64.00 | 68.00 | 0.00 | - | 1 | 25 | 32.97% |
| CI261218C00300000 | 2024-06-12 9:30AM EDT | 2026-12-18 | 86.40 | 76.50 | 81.00 | 0.00 | - | 1 | 1 | 33.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240705P00300000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 52.34% |
| CI240719P00300000 | 2024-06-18 3:26PM EDT | 2024-07-19 | 0.37 | 0.15 | 0.35 | 0.00 | - | 2 | 476 | 24.68% |
| CI240726P00300000 | 2024-06-28 10:47AM EDT | 2024-07-26 | 1.40 | 0.30 | 1.35 | +1.40 | - | 1 | 0 | 29.26% |
| CI240816P00300000 | 2024-06-27 3:50PM EDT | 2024-08-16 | 1.75 | 1.65 | 2.25 | +1.75 | - | - | 11 | 25.67% |
| CI240920P00300000 | 2024-06-28 11:39AM EDT | 2024-09-20 | 2.95 | 3.10 | 3.90 | +0.23 | +8.46% | 15 | 481 | 23.82% |
| CI241018P00300000 | 2024-06-28 3:50PM EDT | 2024-10-18 | 4.50 | 4.20 | 4.90 | +1.80 | +66.67% | 15 | 32 | 22.62% |
| CI241115P00300000 | 2024-06-11 11:14AM EDT | 2024-11-15 | 6.00 | 6.20 | 7.90 | 0.00 | - | 1 | 9 | 25.16% |
| CI250117P00300000 | 2024-06-28 9:36AM EDT | 2025-01-17 | 7.95 | 8.20 | 9.60 | +0.15 | +1.92% | 5 | 868 | 23.05% |
| CI250620P00300000 | 2024-06-28 10:19AM EDT | 2025-06-20 | 15.00 | 14.40 | 16.10 | +0.10 | +0.67% | 9 | 574 | 23.30% |
| CI260116P00300000 | 2024-06-26 3:58PM EDT | 2026-01-16 | 19.73 | 19.20 | 23.40 | 0.00 | - | 1 | 18 | 23.53% |
© 2024 Yahoo. All rights reserved.