NYSE - Nasdaq Real Time Price • USD
The Cigna Group (CI)
As of 11:27 AM EDT. Market Open.
| 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 | 164.70 | 168.50 | 0.00 | 0.00% | 1 | 1 | 390.53% |
| CI240426C00315000 | 4/22/2024 1:45 PM | 315 | 39.80 | 35.00 | 38.00 | 0.00 | 0.00% | 1 | 1 | 81.93% |
| CI240426C00320000 | 4/23/2024 5:17 PM | 320 | 34.00 | 30.50 | 33.80 | 0.00 | 0.00% | 18 | 9 | 88.48% |
| CI240426C00325000 | 4/4/2024 7:16 PM | 325 | 37.70 | 25.90 | 28.10 | 0.00 | 0.00% | 5 | 6 | 65.63% |
| CI240426C00330000 | 4/9/2024 6:19 PM | 330 | 28.65 | 20.90 | 22.80 | 0.00 | 0.00% | 2 | 6 | 49.95% |
| CI240426C00340000 | 4/23/2024 6:10 PM | 340 | 12.40 | 11.80 | 13.70 | 0.00 | 0.00% | 2 | 9 | 44.02% |
| CI240426C00345000 | 4/22/2024 2:24 PM | 345 | 11.64 | 6.70 | 8.10 | 0.00 | 0.00% | 2 | 32 | 25.64% |
| CI240426C00347500 | 4/19/2024 7:59 PM | 347.5 | 7.40 | 5.40 | 6.30 | 0.00 | 0.00% | 12 | 19 | 26.73% |
| CI240426C00350000 | 4/24/2024 1:34 PM | 350 | 3.50 | 3.70 | 4.10 | -2.46 | -41.28% | 10 | 88 | 22.13% |
| CI240426C00352500 | 4/24/2024 2:33 PM | 352.5 | 2.30 | 2.30 | 2.75 | -1.00 | -30.30% | 14 | 163 | 22.41% |
| CI240426C00355000 | 4/24/2024 2:54 PM | 355 | 1.45 | 1.20 | 1.50 | -0.60 | -29.27% | 9 | 57 | 20.63% |
| CI240426C00357500 | 4/24/2024 2:53 PM | 357.5 | 0.80 | 0.60 | 0.85 | -0.45 | -36.00% | 1 | 111 | 20.97% |
| CI240426C00360000 | 4/24/2024 2:51 PM | 360 | 0.38 | 0.25 | 0.50 | -0.42 | -52.50% | 1 | 196 | 21.97% |
| CI240426C00362500 | 4/24/2024 2:51 PM | 362.5 | 0.18 | 0.05 | 0.65 | -0.62 | -77.50% | 1 | 64 | 28.83% |
| CI240426C00365000 | 4/23/2024 4:06 PM | 365 | 0.37 | 0.00 | 0.40 | 0.00 | 0.00% | 21 | 73 | 29.25% |
| CI240426C00367500 | 4/23/2024 4:12 PM | 367.5 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 11 | 92 | 36.18% |
| CI240426C00370000 | 4/23/2024 2:36 PM | 370 | 0.28 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 84 | 47.71% |
| CI240426C00372500 | 4/22/2024 4:32 PM | 372.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 48.10% |
| CI240426C00375000 | 4/22/2024 3:35 PM | 375 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 14 | 39.06% |
| CI240426C00380000 | 4/18/2024 4:11 PM | 380 | 0.15 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 212 | 57.03% |
| CI240426C00385000 | 4/22/2024 1:40 PM | 385 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 3 | 55.91% |
| CI240426C00390000 | 4/22/2024 5:55 PM | 390 | 0.03 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 4 | 62.40% |
| CI240426C00395000 | 4/16/2024 3:06 PM | 395 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 4 | 68.65% |
| CI240426C00400000 | 4/11/2024 5:18 PM | 400 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 7 | 74.71% |
| CI240426C00415000 | 3/12/2024 1:48 PM | 415 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 89.45% |
| CI240426C00420000 | 4/22/2024 1:30 PM | 420 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 4 | 97.66% |
| CI240426C00430000 | 4/1/2024 7:18 PM | 430 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 40 | 50.00% |
| 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 | 93.07% |
| CI240426P00305000 | 4/11/2024 5:18 PM | 305 | 0.75 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 84.96% |
| CI240426P00315000 | 4/11/2024 2:01 PM | 315 | 0.38 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 0 | 68.75% |
| CI240426P00320000 | 4/15/2024 7:42 PM | 320 | 0.43 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 6 | 52.25% |
| CI240426P00325000 | 4/23/2024 2:38 PM | 325 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 19 | 53 | 57.76% |
| CI240426P00330000 | 4/17/2024 1:49 PM | 330 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 54.88% |
| CI240426P00332500 | 4/17/2024 1:45 PM | 332.5 | 0.90 | 0.00 | 1.15 | 0.00 | 0.00% | - | 5 | 56.69% |
| CI240426P00335000 | 4/22/2024 5:55 PM | 335 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 17 | 45.26% |
| CI240426P00337500 | 4/22/2024 5:36 PM | 337.5 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 11 | 27 | 30.52% |
| CI240426P00340000 | 4/23/2024 3:55 PM | 340 | 0.35 | 0.15 | 0.25 | 0.00 | 0.00% | 11 | 92 | 26.37% |
| CI240426P00342500 | 4/23/2024 3:08 PM | 342.5 | 0.30 | 0.30 | 0.45 | 0.00 | 0.00% | 34 | 73 | 25.78% |
| CI240426P00345000 | 4/24/2024 1:59 PM | 345 | 0.60 | 0.55 | 0.85 | -0.23 | -27.71% | 1 | 613 | 26.05% |
| CI240426P00347500 | 4/24/2024 1:34 PM | 347.5 | 1.25 | 1.00 | 1.25 | -0.30 | -19.35% | 4 | 114 | 24.24% |
| CI240426P00350000 | 4/24/2024 1:38 PM | 350 | 1.20 | 1.70 | 2.15 | -0.90 | -42.86% | 8 | 177 | 24.90% |
| CI240426P00352500 | 4/24/2024 2:19 PM | 352.5 | 3.40 | 2.85 | 3.30 | 0.65 | 23.64% | 4 | 39 | 25.04% |
| CI240426P00355000 | 4/23/2024 6:31 PM | 355 | 4.70 | 4.00 | 4.60 | 0.00 | 0.00% | 7 | 113 | 23.87% |
| CI240426P00357500 | 4/18/2024 4:08 PM | 357.5 | 9.13 | 5.50 | 6.90 | 0.00 | 0.00% | 18 | 20 | 29.03% |
| CI240426P00360000 | 4/24/2024 2:01 PM | 360 | 8.28 | 8.00 | 9.00 | -0.04 | -0.48% | 10 | 115 | 31.20% |
| CI240426P00362500 | 4/23/2024 2:36 PM | 362.5 | 6.47 | 10.00 | 12.00 | 0.00 | 0.00% | 17 | 53 | 42.03% |
| CI240426P00365000 | 4/18/2024 2:07 PM | 365 | 13.35 | 11.80 | 14.50 | 0.00 | 0.00% | 2 | 7 | 47.56% |
Related Tickers
HUM Humana Inc.
311.73
-4.95%
ELV Elevance Health, Inc.
529.92
-0.56%
CNC Centene Corporation
75.61
-0.30%
MOH Molina Healthcare, Inc.
362.35
-0.24%
CVS CVS Health Corporation
67.82
-0.99%
UNH UnitedHealth Group Incorporated
481.53
-0.96%
OSCR Oscar Health, Inc.
17.54
+0.80%
ALHC Alignment Healthcare, Inc.
5.24
+1.16%
CLOV Clover Health Investments, Corp.
0.6400
+1.60%
NEUE NeueHealth, Inc.
6.46
+5.04%