NYSE - Delayed Quote • USD
The Cigna Group (CI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00225000 | 4/12/2024 2:34 PM | 225 | 127.40 | 128.30 | 131.40 | 0.00 | 0.00% | 1 | 1 | 167.97% |
| CI240503C00310000 | 4/17/2024 2:01 PM | 310 | 40.75 | 43.10 | 46.70 | 0.00 | 0.00% | - | 1 | 60.25% |
| CI240503C00330000 | 4/5/2024 2:21 PM | 330 | 34.20 | 24.40 | 27.40 | 0.00 | 0.00% | 1 | 3 | 63.70% |
| CI240503C00335000 | 4/25/2024 3:48 PM | 335 | 21.65 | 20.60 | 21.90 | 0.00 | 0.00% | 1 | 2 | 51.11% |
| CI240503C00340000 | 4/26/2024 6:39 PM | 340 | 16.90 | 16.60 | 17.80 | -11.90 | -41.32% | 5 | 2 | 49.12% |
| CI240503C00345000 | 4/26/2024 6:39 PM | 345 | 13.07 | 11.60 | 13.90 | -0.23 | -1.73% | 5 | 51 | 46.53% |
| CI240503C00347500 | 4/19/2024 6:01 PM | 347.5 | 11.00 | 11.10 | 12.10 | 0.00 | 0.00% | 3 | 8 | 45.37% |
| CI240503C00350000 | 4/26/2024 7:54 PM | 350 | 9.60 | 9.80 | 10.20 | 0.00 | 0.00% | 44 | 134 | 43.08% |
| CI240503C00352500 | 4/26/2024 4:54 PM | 352.5 | 8.24 | 8.30 | 8.90 | -0.24 | -2.83% | 27 | 48 | 43.57% |
| CI240503C00355000 | 4/26/2024 7:57 PM | 355 | 7.30 | 7.10 | 8.10 | -0.19 | -2.54% | 190 | 168 | 46.09% |
| CI240503C00357500 | 4/26/2024 7:38 PM | 357.5 | 6.11 | 5.70 | 6.40 | 0.01 | 0.16% | 84 | 85 | 42.96% |
| CI240503C00360000 | 4/26/2024 7:20 PM | 360 | 5.20 | 4.80 | 5.20 | 0.41 | 8.56% | 60 | 199 | 41.87% |
| CI240503C00365000 | 4/26/2024 7:06 PM | 365 | 3.30 | 3.20 | 3.60 | 0.04 | 1.23% | 23 | 130 | 42.15% |
| CI240503C00367500 | 4/26/2024 7:24 PM | 367.5 | 2.67 | 1.60 | 3.20 | -0.39 | -12.75% | 4 | 8 | 43.90% |
| CI240503C00370000 | 4/26/2024 4:39 PM | 370 | 1.80 | 1.00 | 2.35 | -0.22 | -10.89% | 5 | 101 | 41.93% |
| CI240503C00372500 | 4/25/2024 7:59 PM | 372.5 | 1.47 | 0.75 | 1.90 | -0.16 | -9.82% | 4 | 28 | 42.09% |
| CI240503C00375000 | 4/26/2024 2:38 PM | 375 | 0.99 | 1.25 | 1.65 | -1.06 | -51.71% | 14 | 9 | 43.38% |
| CI240503C00380000 | 4/26/2024 3:28 PM | 380 | 0.55 | 0.75 | 0.85 | -0.41 | -42.71% | 6 | 61 | 41.19% |
| CI240503C00385000 | 4/26/2024 3:19 PM | 385 | 0.35 | 0.45 | 0.70 | -0.55 | -61.11% | 1 | 9 | 44.58% |
| CI240503C00390000 | 4/26/2024 7:32 PM | 390 | 0.28 | 0.25 | 0.50 | -0.13 | -31.71% | 10 | 8 | 46.27% |
| CI240503C00395000 | 4/9/2024 1:47 PM | 395 | 1.26 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 3 | 55.62% |
| CI240503C00400000 | 4/18/2024 4:28 PM | 400 | 0.31 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 6 | 53.96% |
| CI240503C00415000 | 4/2/2024 1:39 PM | 415 | 1.45 | 0.05 | 0.60 | 0.00 | 0.00% | - | 1 | 63.87% |
| CI240503C00430000 | 4/26/2024 7:31 PM | 430 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 50 | 3 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00300000 | 4/11/2024 7:31 PM | 300 | 0.42 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 2 | 71.34% |
| CI240503P00305000 | 3/26/2024 2:15 PM | 305 | 1.00 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 1 | 66.11% |
| CI240503P00310000 | 4/17/2024 6:50 PM | 310 | 0.74 | 0.10 | 0.40 | 0.00 | 0.00% | - | 95 | 54.69% |
| CI240503P00315000 | 4/26/2024 7:20 PM | 315 | 0.25 | 0.15 | 0.30 | -0.40 | -61.54% | 14 | 1 | 50.78% |
| CI240503P00320000 | 4/26/2024 7:32 PM | 320 | 0.34 | 0.20 | 0.50 | -0.31 | -47.69% | 10 | 33 | 49.85% |
| CI240503P00325000 | 4/26/2024 3:26 PM | 325 | 0.60 | 0.40 | 0.60 | -0.10 | -14.29% | 6 | 64 | 45.56% |
| CI240503P00330000 | 4/26/2024 2:38 PM | 330 | 0.87 | 0.65 | 0.95 | -0.03 | -3.33% | 2 | 130 | 44.14% |
| CI240503P00332500 | 4/26/2024 4:42 PM | 332.5 | 1.07 | 0.75 | 1.20 | -0.68 | -38.86% | 4 | 39 | 43.56% |
| CI240503P00335000 | 4/26/2024 4:43 PM | 335 | 1.35 | 0.50 | 1.50 | -0.46 | -25.41% | 2 | 76 | 42.91% |
| CI240503P00337500 | 4/26/2024 4:42 PM | 337.5 | 1.69 | 1.10 | 1.85 | -0.15 | -8.15% | 5 | 12 | 42.15% |
| CI240503P00340000 | 4/25/2024 4:06 PM | 340 | 2.20 | 1.80 | 2.40 | 0.00 | 0.00% | 2 | 104 | 42.37% |
| CI240503P00342500 | 4/26/2024 7:49 PM | 342.5 | 3.28 | 2.45 | 2.90 | 0.28 | 9.33% | 40 | 71 | 41.49% |
| CI240503P00345000 | 4/26/2024 7:39 PM | 345 | 3.55 | 2.95 | 3.70 | -0.08 | -2.20% | 4 | 227 | 41.96% |
| CI240503P00347500 | 4/24/2024 7:52 PM | 347.5 | 5.10 | 3.50 | 4.40 | 0.00 | 0.00% | 22 | 30 | 41.04% |
| CI240503P00350000 | 4/26/2024 7:50 PM | 350 | 5.40 | 5.00 | 5.40 | 0.30 | 5.88% | 16 | 72 | 41.20% |
| CI240503P00352500 | 4/26/2024 7:34 PM | 352.5 | 6.20 | 6.00 | 6.50 | -0.08 | -1.27% | 59 | 166 | 41.17% |
| CI240503P00355000 | 4/26/2024 7:44 PM | 355 | 7.60 | 7.30 | 9.10 | 0.30 | 4.11% | 29 | 100 | 48.69% |
| CI240503P00360000 | 4/25/2024 3:36 PM | 360 | 9.90 | 9.60 | 10.60 | 0.00 | 0.00% | 15 | 46 | 41.13% |
| CI240503P00365000 | 4/23/2024 2:35 PM | 365 | 12.16 | 12.70 | 14.20 | 0.00 | 0.00% | 17 | 28 | 42.59% |
| CI240503P00370000 | 4/1/2024 4:47 PM | 370 | 14.00 | 16.60 | 18.10 | 0.00 | 0.00% | - | 1 | 43.56% |
Related Tickers
HUM Humana Inc.
305.90
-1.77%
ELV Elevance Health, Inc.
537.26
-0.45%
CNC Centene Corporation
74.00
-2.22%
MOH Molina Healthcare, Inc.
342.23
-2.86%
UNH UnitedHealth Group Incorporated
495.35
+0.30%
CVS CVS Health Corporation
67.18
-0.22%
OSCR Oscar Health, Inc.
17.56
-1.84%
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
NEUE NeueHealth, Inc.
6.11
-3.54%
CLOV Clover Health Investments, Corp.
0.6800
+1.49%