The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524C00320000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 20.43 | 15.20 | 18.10 | 0.00 | - | 2 | 3 | 54.10% |
| CI240531C00320000 | 2024-05-09 12:43PM EDT | 2024-05-31 | 30.30 | 16.60 | 19.00 | 0.00 | - | 18 | 18 | 33.97% |
| CI240621C00320000 | 2024-05-22 2:06PM EDT | 2024-06-21 | 18.30 | 18.60 | 19.70 | 0.00 | - | 5 | 319 | 21.47% |
| CI240719C00320000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 33.29 | 20.50 | 23.30 | 0.00 | - | 4 | 125 | 24.19% |
| CI240920C00320000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 28.50 | 26.70 | 29.50 | 0.00 | - | 2 | 14 | 25.82% |
| CI241018C00320000 | 2024-05-15 3:05PM EDT | 2024-10-18 | 36.34 | 29.00 | 31.90 | 0.00 | - | 4 | 6 | 26.31% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 37.57% |
| CI250117C00320000 | 2024-05-16 2:12PM EDT | 2025-01-17 | 41.00 | 38.00 | 40.60 | 0.00 | - | 1 | 135 | 29.25% |
| CI250620C00320000 | 2024-05-22 11:29AM EDT | 2025-06-20 | 49.18 | 48.60 | 52.00 | 0.00 | - | 3 | 9 | 31.44% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 2026-01-16 | 75.16 | 60.00 | 63.90 | 0.00 | - | 11 | 75 | 32.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240524P00320000 | 2024-05-21 1:14PM EDT | 2024-05-24 | 0.10 | 0.05 | 1.95 | 0.00 | - | 2 | 17 | 63.72% |
| CI240531P00320000 | 2024-05-22 2:07PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 49 | 22.75% |
| CI240607P00320000 | 2024-05-22 11:55AM EDT | 2024-06-07 | 0.85 | 0.25 | 0.95 | 0.00 | - | 1 | 20 | 22.18% |
| CI240614P00320000 | 2024-05-20 10:12AM EDT | 2024-06-14 | 1.60 | 1.00 | 1.35 | 0.00 | - | 5 | 21 | 20.69% |
| CI240621P00320000 | 2024-05-22 12:31PM EDT | 2024-06-21 | 1.72 | 1.00 | 1.70 | 0.00 | - | 14 | 169 | 19.64% |
| CI240628P00320000 | 2024-05-21 10:57AM EDT | 2024-06-28 | 2.24 | 1.85 | 3.00 | 0.00 | - | 4 | 13 | 22.14% |
| CI240719P00320000 | 2024-05-22 1:02PM EDT | 2024-07-19 | 3.55 | 2.85 | 3.60 | 0.00 | - | 2 | 327 | 19.18% |
| CI240920P00320000 | 2024-05-20 11:17AM EDT | 2024-09-20 | 8.90 | 7.60 | 8.80 | 0.00 | - | 5 | 64 | 21.31% |
| CI241018P00320000 | 2024-05-10 10:14AM EDT | 2024-10-18 | 7.30 | 8.60 | 10.80 | 0.00 | - | 43 | 56 | 21.80% |
| CI241115P00320000 | 2024-05-20 1:00PM EDT | 2024-11-15 | 13.00 | 11.20 | 13.40 | 0.00 | - | 1 | 121 | 23.05% |
| CI250117P00320000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 16.37 | 14.40 | 15.70 | 0.00 | - | 3 | 215 | 22.08% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 20.60 | 23.60 | 0.00 | - | 40 | 50 | 23.26% |
| CI260116P00320000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 31.10 | 26.00 | 30.40 | 0.00 | - | 5 | 28 | 22.94% |
© 2024 Yahoo. All rights reserved.