The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240705C00340000 | 2024-06-28 2:05PM EDT | 2024-07-05 | 0.45 | 0.30 | 0.55 | -0.87 | -65.91% | 7 | 342 | 19.53% |
| CI240712C00340000 | 2024-06-28 3:49PM EDT | 2024-07-12 | 0.15 | 1.25 | 1.85 | -2.05 | -93.18% | 16 | 14 | 20.91% |
| CI240719C00340000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 2.51 | 1.85 | 4.70 | -1.29 | -33.95% | 67 | 1,039 | 27.49% |
| CI240726C00340000 | 2024-06-28 3:49PM EDT | 2024-07-26 | 3.05 | 3.10 | 3.70 | -1.05 | -25.61% | 45 | 26 | 20.59% |
| CI240802C00340000 | 2024-06-21 2:01PM EDT | 2024-08-02 | 10.81 | 5.70 | 6.90 | 0.00 | - | 3 | 6 | 26.89% |
| CI240816C00340000 | 2024-06-28 11:13AM EDT | 2024-08-16 | 9.40 | 7.30 | 8.00 | +0.90 | +10.59% | 2 | 178 | 25.03% |
| CI240920C00340000 | 2024-06-28 12:23PM EDT | 2024-09-20 | 11.20 | 10.20 | 10.60 | -0.90 | -7.44% | 10 | 280 | 23.28% |
| CI241018C00340000 | 2024-06-20 2:23PM EDT | 2024-10-18 | 16.90 | 12.30 | 13.00 | 0.00 | - | 1 | 134 | 23.48% |
| CI241115C00340000 | 2024-06-27 1:36PM EDT | 2024-11-15 | 19.13 | 16.60 | 17.60 | 0.00 | - | 40 | 48 | 26.67% |
| CI250117C00340000 | 2024-06-28 3:19PM EDT | 2025-01-17 | 20.10 | 20.30 | 22.40 | -2.90 | -12.61% | 2 | 154 | 27.02% |
| CI250620C00340000 | 2024-06-18 3:57PM EDT | 2025-06-20 | 35.14 | 29.50 | 33.50 | 0.00 | - | 140 | 106 | 28.88% |
| CI260116C00340000 | 2024-06-06 2:46PM EDT | 2026-01-16 | 48.50 | 41.10 | 45.00 | 0.00 | - | 1 | 17 | 29.92% |
| CI261218C00340000 | 2024-06-10 9:34AM EDT | 2026-12-18 | 65.02 | 55.00 | 59.50 | 0.00 | - | 10 | 6 | 30.77% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240705P00340000 | 2024-06-27 9:37AM EDT | 2024-07-05 | 5.95 | 9.40 | 12.00 | 0.00 | - | 6 | 9 | 36.00% |
| CI240712P00340000 | 2024-06-25 11:41AM EDT | 2024-07-12 | 5.00 | 8.90 | 12.40 | 0.00 | - | 6 | 13 | 26.34% |
| CI240719P00340000 | 2024-06-27 2:31PM EDT | 2024-07-19 | 10.30 | 10.50 | 12.10 | 0.00 | - | 2 | 1,141 | 20.11% |
| CI240726P00340000 | 2024-06-27 2:52PM EDT | 2024-07-26 | 10.40 | 9.90 | 13.20 | 0.00 | - | 20 | 23 | 20.81% |
| CI240802P00340000 | 2024-06-24 1:35PM EDT | 2024-08-02 | 8.08 | 13.30 | 15.30 | 0.00 | - | 2 | 3 | 24.21% |
| CI240816P00340000 | 2024-06-28 11:29AM EDT | 2024-08-16 | 12.98 | 14.80 | 15.80 | +1.78 | +15.89% | 2 | 33 | 21.48% |
| CI240920P00340000 | 2024-06-28 11:48AM EDT | 2024-09-20 | 16.00 | 16.80 | 17.70 | +0.10 | +0.63% | 2 | 216 | 19.49% |
| CI241018P00340000 | 2024-06-17 2:35PM EDT | 2024-10-18 | 17.90 | 18.10 | 19.20 | 0.00 | - | 3 | 1,059 | 18.97% |
| CI241115P00340000 | 2024-06-14 2:47PM EDT | 2024-11-15 | 20.60 | 20.90 | 21.80 | 0.00 | - | 9 | 130 | 20.21% |
| CI250117P00340000 | 2024-06-28 3:25PM EDT | 2025-01-17 | 24.60 | 22.40 | 24.40 | +2.80 | +12.84% | 1 | 448 | 19.45% |
| CI250620P00340000 | 2024-06-21 10:55AM EDT | 2025-06-20 | 28.30 | 28.20 | 32.50 | 0.00 | - | 178 | 390 | 20.89% |
| CI260116P00340000 | 2024-05-16 12:35PM EDT | 2026-01-16 | 36.20 | 33.10 | 37.30 | 0.00 | - | 1 | 7 | 19.50% |
© 2024 Yahoo. All rights reserved.