NYSE - Delayed Quote • USD
The Cigna Group (CI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426C00185000 | 4/12/2024 2:34 PM | 185 | 166.80 | 166.10 | 169.10 | 0.00 | 0.00% | 1 | 1 | 388.87% |
| CI240426C00315000 | 4/22/2024 1:45 PM | 315 | 39.80 | 36.60 | 38.50 | 0.00 | 0.00% | 1 | 1 | 82.62% |
| CI240426C00320000 | 4/23/2024 5:17 PM | 320 | 34.00 | 31.30 | 34.00 | 0.00 | 0.00% | 18 | 9 | 77.34% |
| CI240426C00325000 | 4/4/2024 7:16 PM | 325 | 37.70 | 25.60 | 28.70 | 0.00 | 0.00% | 5 | 6 | 93.65% |
| CI240426C00330000 | 4/9/2024 6:19 PM | 330 | 28.65 | 21.30 | 23.80 | 0.00 | 0.00% | 2 | 6 | 53.13% |
| CI240426C00340000 | 4/23/2024 6:10 PM | 340 | 12.40 | 12.10 | 13.70 | 0.00 | 0.00% | 2 | 9 | 53.98% |
| CI240426C00345000 | 4/22/2024 2:24 PM | 345 | 11.64 | 7.40 | 8.60 | 0.00 | 0.00% | 2 | 32 | 38.21% |
| CI240426C00347500 | 4/19/2024 7:59 PM | 347.5 | 7.40 | 5.50 | 6.40 | 0.00 | 0.00% | 12 | 19 | 33.91% |
| CI240426C00350000 | 4/24/2024 7:03 PM | 350 | 4.20 | 3.80 | 4.30 | -1.76 | -29.53% | 14 | 88 | 29.16% |
| CI240426C00352500 | 4/24/2024 7:03 PM | 352.5 | 2.70 | 2.40 | 2.75 | -0.60 | -18.18% | 15 | 163 | 27.47% |
| CI240426C00355000 | 4/24/2024 6:57 PM | 355 | 1.57 | 1.30 | 1.60 | -0.48 | -23.41% | 21 | 57 | 26.32% |
| CI240426C00357500 | 4/24/2024 7:45 PM | 357.5 | 0.82 | 0.60 | 0.85 | -0.43 | -34.40% | 6 | 111 | 25.68% |
| CI240426C00360000 | 4/24/2024 7:44 PM | 360 | 0.43 | 0.25 | 0.45 | -0.37 | -46.25% | 50 | 196 | 26.07% |
| CI240426C00362500 | 4/24/2024 7:45 PM | 362.5 | 0.15 | 0.10 | 0.30 | -0.65 | -81.25% | 8 | 64 | 28.37% |
| CI240426C00365000 | 4/24/2024 5:53 PM | 365 | 0.11 | 0.05 | 0.20 | -0.26 | -70.27% | 25 | 73 | 30.47% |
| CI240426C00367500 | 4/23/2024 4:12 PM | 367.5 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 11 | 92 | 44.34% |
| CI240426C00370000 | 4/23/2024 2:36 PM | 370 | 0.28 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 84 | 58.45% |
| CI240426C00372500 | 4/22/2024 4:32 PM | 372.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 58.89% |
| CI240426C00375000 | 4/22/2024 3:35 PM | 375 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 14 | 45.41% |
| CI240426C00380000 | 4/18/2024 4:11 PM | 380 | 0.15 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 212 | 60.25% |
| CI240426C00385000 | 4/22/2024 1:40 PM | 385 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 3 | 68.46% |
| CI240426C00390000 | 4/22/2024 5:55 PM | 390 | 0.03 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 4 | 76.37% |
| CI240426C00395000 | 4/16/2024 3:06 PM | 395 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 4 | 84.08% |
| CI240426C00400000 | 4/11/2024 5:18 PM | 400 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 7 | 91.50% |
| CI240426C00415000 | 3/12/2024 1:48 PM | 415 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 109.57% |
| CI240426C00420000 | 4/22/2024 1:30 PM | 420 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 4 | 119.63% |
| CI240426C00430000 | 4/1/2024 7:18 PM | 430 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 40 | 97.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426P00300000 | 4/5/2024 6:48 PM | 300 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 0 | 113.97% |
| CI240426P00305000 | 4/11/2024 5:18 PM | 305 | 0.75 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 80.47% |
| CI240426P00315000 | 4/11/2024 2:01 PM | 315 | 0.38 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 0 | 67.77% |
| CI240426P00320000 | 4/24/2024 7:47 PM | 320 | 0.05 | 0.00 | 0.15 | -0.38 | -88.37% | 12 | 6 | 59.38% |
| CI240426P00325000 | 4/24/2024 7:04 PM | 325 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 53 | 53.22% |
| CI240426P00330000 | 4/17/2024 1:49 PM | 330 | 0.55 | 0.05 | 0.70 | 0.00 | 0.00% | 3 | 9 | 56.93% |
| CI240426P00332500 | 4/17/2024 1:45 PM | 332.5 | 0.90 | 0.05 | 1.15 | 0.00 | 0.00% | - | 5 | 57.86% |
| CI240426P00335000 | 4/22/2024 5:55 PM | 335 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 6 | 17 | 55.42% |
| CI240426P00337500 | 4/22/2024 5:36 PM | 337.5 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 11 | 27 | 37.40% |
| CI240426P00340000 | 4/23/2024 3:55 PM | 340 | 0.35 | 0.10 | 0.30 | 0.00 | 0.00% | 11 | 92 | 33.64% |
| CI240426P00342500 | 4/23/2024 3:08 PM | 342.5 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 34 | 73 | 29.44% |
| CI240426P00345000 | 4/24/2024 7:45 PM | 345 | 0.46 | 0.40 | 0.55 | -0.37 | -44.58% | 10 | 613 | 27.30% |
| CI240426P00347500 | 4/24/2024 7:43 PM | 347.5 | 0.83 | 0.75 | 0.95 | -0.72 | -46.45% | 39 | 114 | 26.05% |
| CI240426P00350000 | 4/24/2024 7:45 PM | 350 | 1.34 | 1.30 | 1.60 | -0.76 | -36.19% | 34 | 177 | 24.90% |
| CI240426P00352500 | 4/24/2024 5:03 PM | 352.5 | 3.00 | 2.25 | 2.70 | 0.25 | 9.09% | 5 | 39 | 24.88% |
| CI240426P00355000 | 4/24/2024 3:18 PM | 355 | 4.60 | 3.70 | 4.10 | -0.10 | -2.13% | 1 | 113 | 24.02% |
| CI240426P00357500 | 4/18/2024 4:08 PM | 357.5 | 9.13 | 5.20 | 6.70 | 0.00 | 0.00% | 18 | 20 | 33.25% |
| CI240426P00360000 | 4/24/2024 3:18 PM | 360 | 8.40 | 7.10 | 8.50 | 0.08 | 0.96% | 11 | 115 | 31.35% |
| CI240426P00362500 | 4/23/2024 2:36 PM | 362.5 | 6.47 | 9.10 | 10.80 | 0.00 | 0.00% | 17 | 53 | 34.11% |
| CI240426P00365000 | 4/18/2024 2:07 PM | 365 | 13.35 | 10.80 | 14.20 | 0.00 | 0.00% | 2 | 7 | 54.10% |
Related Tickers
HUM Humana Inc.
315.98
-3.66%
ELV Elevance Health, Inc.
533.73
+0.15%
CNC Centene Corporation
76.19
+0.46%
MOH Molina Healthcare, Inc.
367.41
+1.15%
CVS CVS Health Corporation
67.77
-1.07%
UNH UnitedHealth Group Incorporated
487.30
+0.23%
OSCR Oscar Health, Inc.
17.59
+1.09%
ALHC Alignment Healthcare, Inc.
5.18
0.00%
CLOV Clover Health Investments, Corp.
0.6500
+3.19%
NEUE NeueHealth, Inc.
6.46
+5.04%