NYSE - Delayed Quote • USD
The Cigna Group (CI)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 5/2/2024 1:43 PM | 250 | 106.40 | 94.90 | 98.20 | 0.00 | 0.00% | - | 1 | 229.00% |
| CI240510C00310000 | 5/2/2024 1:53 PM | 310 | 39.70 | 35.40 | 38.30 | 0.00 | 0.00% | - | 3 | 61.33% |
| CI240510C00320000 | 5/6/2024 7:39 PM | 320 | 23.20 | 25.40 | 28.40 | 0.00 | 0.00% | 1 | 19 | 80.91% |
| CI240510C00330000 | 4/19/2024 3:53 PM | 330 | 25.76 | 15.10 | 18.50 | 0.00 | 0.00% | 1 | 1 | 59.72% |
| CI240510C00335000 | 5/6/2024 1:34 PM | 335 | 10.00 | 10.70 | 14.00 | 0.00 | 0.00% | 27 | 35 | 53.17% |
| CI240510C00337500 | 5/7/2024 7:09 PM | 337.5 | 8.10 | 7.90 | 10.70 | 2.10 | 35.00% | 2 | 15 | 38.38% |
| CI240510C00340000 | 5/7/2024 3:21 PM | 340 | 6.10 | 5.30 | 7.50 | 1.90 | 45.24% | 101 | 147 | 24.54% |
| CI240510C00342500 | 5/7/2024 7:03 PM | 342.5 | 4.20 | 4.20 | 6.70 | 1.60 | 61.54% | 10 | 122 | 34.30% |
| CI240510C00345000 | 5/7/2024 7:25 PM | 345 | 2.35 | 2.70 | 3.10 | 0.65 | 38.24% | 197 | 221 | 17.14% |
| CI240510C00347500 | 5/7/2024 7:53 PM | 347.5 | 1.25 | 1.10 | 1.55 | 0.48 | 62.34% | 504 | 118 | 15.32% |
| CI240510C00350000 | 5/7/2024 7:42 PM | 350 | 0.35 | 0.40 | 0.90 | -0.20 | -36.36% | 87 | 79 | 17.15% |
| CI240510C00352500 | 5/7/2024 2:56 PM | 352.5 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 3 | 58 | 17.19% |
| CI240510C00355000 | 5/7/2024 4:53 PM | 355 | 0.15 | 0.05 | 0.30 | -0.06 | -28.57% | 10 | 62 | 20.24% |
| CI240510C00357500 | 5/3/2024 2:28 PM | 357.5 | 0.25 | 0.05 | 0.30 | 0.00 | 0.00% | 10 | 70 | 24.51% |
| CI240510C00360000 | 5/7/2024 7:13 PM | 360 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 7 | 220 | 22.85% |
| CI240510C00362500 | 5/2/2024 7:38 PM | 362.5 | 0.45 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 4 | 29.88% |
| CI240510C00365000 | 5/6/2024 1:42 PM | 365 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 34 | 33.50% |
| CI240510C00367500 | 5/3/2024 1:33 PM | 367.5 | 0.23 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 235 | 35.11% |
| CI240510C00370000 | 5/7/2024 6:46 PM | 370 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 16 | 468 | 35.94% |
| CI240510C00372500 | 5/2/2024 6:01 PM | 372.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 6 | 41.70% |
| CI240510C00375000 | 5/7/2024 1:40 PM | 375 | 0.11 | 0.00 | 0.35 | 0.04 | 57.14% | 6 | 16 | 52.34% |
| CI240510C00380000 | 5/7/2024 4:55 PM | 380 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 9 | 48.05% |
| CI240510C00385000 | 5/6/2024 3:57 PM | 385 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 41 | 51.56% |
| CI240510C00390000 | 5/7/2024 1:32 PM | 390 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 52 | 57.03% |
| CI240510C00395000 | 5/6/2024 1:36 PM | 395 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 70.22% |
| CI240510C00405000 | 5/7/2024 3:12 PM | 405 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 48 | 50 | 64.06% |
| CI240510C00410000 | 5/7/2024 1:36 PM | 410 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 129 | 73.83% |
| CI240510C00415000 | 5/3/2024 1:42 PM | 415 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 20 | 78.52% |
| CI240510C00420000 | 5/3/2024 1:41 PM | 420 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 14 | 87.11% |
| CI240510C00425000 | 5/2/2024 5:58 PM | 425 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 45 | 91.80% |
| CI240510C00430000 | 5/1/2024 2:26 PM | 430 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | - | 6 | 96.29% |
| CI240510C00440000 | 5/1/2024 2:27 PM | 440 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 275 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 4/25/2024 4:41 PM | 275 | 0.33 | 0.00 | 0.60 | 0.00 | 0.00% | - | 2 | 127.54% |
| CI240510P00285000 | 5/3/2024 2:41 PM | 285 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 22 | 86.72% |
| CI240510P00300000 | 5/6/2024 3:24 PM | 300 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 28 | 82.81% |
| CI240510P00305000 | 5/7/2024 1:46 PM | 305 | 0.10 | 0.00 | 0.50 | -0.60 | -85.71% | 11 | 2 | 74.80% |
| CI240510P00310000 | 5/6/2024 4:50 PM | 310 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 16 | 52.73% |
| CI240510P00315000 | 5/1/2024 4:50 PM | 315 | 0.33 | 0.00 | 0.85 | 0.00 | 0.00% | - | 10 | 65.04% |
| CI240510P00320000 | 5/7/2024 5:42 PM | 320 | 0.05 | 0.05 | 0.10 | -0.70 | -93.33% | 3 | 18 | 43.36% |
| CI240510P00325000 | 5/7/2024 4:52 PM | 325 | 0.05 | 0.00 | 0.75 | -0.08 | -61.54% | 3 | 60 | 54.64% |
| CI240510P00330000 | 5/6/2024 2:15 PM | 330 | 0.24 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 91 | 28.81% |
| CI240510P00332500 | 5/3/2024 7:08 PM | 332.5 | 0.72 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 5 | 36.48% |
| CI240510P00335000 | 5/6/2024 5:48 PM | 335 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 60 | 24.51% |
| CI240510P00337500 | 5/7/2024 3:12 PM | 337.5 | 0.17 | 0.05 | 0.20 | -0.68 | -80.00% | 2 | 34 | 20.26% |
| CI240510P00340000 | 5/7/2024 6:16 PM | 340 | 0.25 | 0.10 | 0.30 | -1.20 | -82.76% | 10 | 284 | 17.73% |
| CI240510P00342500 | 5/7/2024 6:20 PM | 342.5 | 0.55 | 0.25 | 0.55 | -1.80 | -76.60% | 128 | 254 | 15.89% |
| CI240510P00345000 | 5/7/2024 7:53 PM | 345 | 0.95 | 0.80 | 1.15 | -3.05 | -76.25% | 90 | 72 | 15.02% |
| CI240510P00347500 | 5/7/2024 7:49 PM | 347.5 | 2.00 | 1.85 | 2.20 | -4.60 | -69.70% | 31 | 53 | 14.11% |
| CI240510P00350000 | 5/7/2024 6:24 PM | 350 | 4.60 | 3.20 | 4.50 | -4.09 | -47.07% | 3 | 51 | 19.95% |
| CI240510P00352500 | 5/7/2024 6:45 PM | 352.5 | 6.64 | 4.30 | 7.10 | -5.26 | -44.20% | 25 | 11 | 27.31% |
| CI240510P00355000 | 5/2/2024 7:22 PM | 355 | 11.00 | 7.00 | 9.90 | 0.00 | 0.00% | 37 | 37 | 36.33% |
| CI240510P00357500 | 5/7/2024 3:31 PM | 357.5 | 12.34 | 9.40 | 12.60 | 3.64 | 41.84% | 2 | 17 | 44.19% |
| CI240510P00360000 | 5/2/2024 5:00 PM | 360 | 12.50 | 11.30 | 14.80 | 0.00 | 0.00% | 12 | 0 | 46.34% |
| CI240510P00362500 | 5/2/2024 4:27 PM | 362.5 | 14.73 | 14.40 | 17.70 | 0.00 | 0.00% | - | 1 | 56.20% |
| CI240510P00375000 | 4/26/2024 3:45 PM | 375 | 23.10 | 26.90 | 30.40 | 0.00 | 0.00% | 1 | 1 | 52.34% |
Related Tickers
HUM Humana Inc.
324.63
+1.69%
UNH UnitedHealth Group Incorporated
500.96
+1.33%
CVS CVS Health Corporation
55.74
-0.41%
ELV Elevance Health, Inc.
536.17
+1.18%
CNC Centene Corporation
75.90
+1.01%
MOH Molina Healthcare, Inc.
349.82
+1.93%
OSCR Oscar Health, Inc.
19.77
+4.22%
CLOV Clover Health Investments, Corp.
0.7400
+2.76%
ALHC Alignment Healthcare, Inc.
6.87
+1.33%
NEUE NeueHealth, Inc.
6.30
+0.80%