NYSE - Delayed Quote • USD
The Cigna Group (CI)
At close: 4:00 PM EDT
After hours: 6:09 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 | 165.60 | 169.20 | 0.00 | 0.00% | 1 | 1 | 354.20% |
| CI240426C00315000 | 4/22/2024 1:45 PM | 315 | 39.80 | 35.70 | 39.30 | 0.00 | 0.00% | 1 | 1 | 88.26% |
| CI240426C00320000 | 4/23/2024 5:17 PM | 320 | 34.00 | 30.80 | 34.20 | -10.00 | -22.73% | 18 | 18 | 77.69% |
| CI240426C00325000 | 4/4/2024 7:16 PM | 325 | 37.70 | 26.00 | 29.20 | 0.00 | 0.00% | 5 | 6 | 68.60% |
| CI240426C00330000 | 4/9/2024 6:19 PM | 330 | 28.65 | 20.80 | 24.10 | 0.00 | 0.00% | 2 | 6 | 58.13% |
| CI240426C00340000 | 4/23/2024 6:10 PM | 340 | 12.40 | 11.10 | 14.10 | -0.65 | -4.98% | 2 | 11 | 39.16% |
| CI240426C00345000 | 4/22/2024 2:24 PM | 345 | 11.64 | 7.20 | 10.00 | 0.00 | 0.00% | 2 | 32 | 36.55% |
| CI240426C00347500 | 4/19/2024 7:59 PM | 347.5 | 7.40 | 5.90 | 8.50 | 0.00 | 0.00% | 12 | 19 | 37.95% |
| CI240426C00350000 | 4/23/2024 4:06 PM | 350 | 5.96 | 4.40 | 5.10 | -0.14 | -2.30% | 1 | 88 | 24.68% |
| CI240426C00352500 | 4/23/2024 6:44 PM | 352.5 | 3.30 | 3.10 | 3.60 | -1.80 | -35.29% | 53 | 148 | 23.94% |
| CI240426C00355000 | 4/23/2024 7:27 PM | 355 | 2.05 | 2.05 | 2.30 | -1.15 | -35.94% | 15 | 62 | 22.63% |
| CI240426C00357500 | 4/23/2024 5:34 PM | 357.5 | 1.25 | 1.15 | 1.45 | -0.50 | -28.57% | 33 | 93 | 22.44% |
| CI240426C00360000 | 4/23/2024 6:31 PM | 360 | 0.80 | 0.60 | 0.85 | -0.30 | -27.27% | 16 | 197 | 22.19% |
| CI240426C00362500 | 4/22/2024 6:07 PM | 362.5 | 0.80 | 0.25 | 0.50 | 0.00 | 0.00% | 19 | 64 | 22.46% |
| CI240426C00365000 | 4/23/2024 4:06 PM | 365 | 0.37 | 0.10 | 0.30 | -0.08 | -17.78% | 21 | 74 | 23.05% |
| CI240426C00367500 | 4/23/2024 3:51 PM | 367.5 | 0.20 | 0.05 | 1.20 | -0.06 | -23.08% | 11 | 82 | 38.99% |
| CI240426C00370000 | 4/15/2024 5:59 PM | 370 | 0.28 | 0.00 | 0.25 | -0.33 | -54.10% | 1 | 84 | 28.61% |
| CI240426C00372500 | 4/22/2024 4:32 PM | 372.5 | 0.09 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 12 | 38.72% |
| CI240426C00375000 | 4/22/2024 3:35 PM | 375 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 7 | 14 | 47.61% |
| CI240426C00380000 | 4/18/2024 4:11 PM | 380 | 0.15 | 0.00 | 1.80 | 0.00 | 0.00% | 10 | 212 | 54.00% |
| CI240426C00385000 | 4/22/2024 1:40 PM | 385 | 0.07 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 3 | 61.21% |
| CI240426C00390000 | 4/22/2024 5:55 PM | 390 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 63.01% |
| CI240426C00395000 | 4/16/2024 3:06 PM | 395 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 69.07% |
| CI240426C00400000 | 4/11/2024 5:18 PM | 400 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 7 | 74.95% |
| CI240426C00415000 | 3/12/2024 1:48 PM | 415 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 77.05% |
| CI240426C00420000 | 4/22/2024 1:30 PM | 420 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 4 | 96.92% |
| CI240426C00430000 | 4/1/2024 7:18 PM | 430 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 40 | 80.27% |
| 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 | 1.35 | 0.00 | 0.00% | 2 | 0 | 94.14% |
| CI240426P00305000 | 4/11/2024 5:18 PM | 305 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 86.23% |
| CI240426P00315000 | 4/11/2024 2:01 PM | 315 | 0.38 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 78.71% |
| CI240426P00320000 | 4/15/2024 7:42 PM | 320 | 0.43 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 6 | 70.26% |
| CI240426P00325000 | 4/23/2024 2:38 PM | 325 | 0.05 | 0.05 | 0.60 | 0.00 | 0.00% | 19 | 38 | 53.27% |
| CI240426P00330000 | 4/17/2024 1:49 PM | 330 | 0.55 | 0.05 | 1.30 | 0.00 | 0.00% | 3 | 9 | 56.18% |
| CI240426P00332500 | 4/17/2024 1:45 PM | 332.5 | 0.90 | 0.05 | 1.80 | 0.00 | 0.00% | - | 5 | 57.59% |
| CI240426P00335000 | 4/22/2024 5:55 PM | 335 | 0.20 | 0.05 | 1.70 | 0.00 | 0.00% | 6 | 17 | 51.62% |
| CI240426P00337500 | 4/22/2024 5:36 PM | 337.5 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 11 | 27 | 28.05% |
| CI240426P00340000 | 4/23/2024 3:55 PM | 340 | 0.35 | 0.25 | 0.40 | -0.11 | -23.91% | 11 | 91 | 26.12% |
| CI240426P00342500 | 4/23/2024 2:13 PM | 342.5 | 0.30 | 0.40 | 0.65 | -0.35 | -53.85% | 34 | 39 | 25.56% |
| CI240426P00345000 | 4/23/2024 7:55 PM | 345 | 0.83 | 0.70 | 0.95 | -0.12 | -12.63% | 10 | 606 | 24.26% |
| CI240426P00347500 | 4/23/2024 7:13 PM | 347.5 | 1.55 | 1.15 | 1.50 | 0.42 | 37.17% | 15 | 103 | 23.85% |
| CI240426P00350000 | 4/23/2024 7:30 PM | 350 | 2.10 | 1.85 | 2.15 | 0.40 | 23.53% | 79 | 189 | 22.55% |
| CI240426P00352500 | 4/23/2024 5:26 PM | 352.5 | 2.75 | 2.85 | 3.30 | -0.55 | -16.67% | 2 | 38 | 22.93% |
| CI240426P00355000 | 4/23/2024 6:31 PM | 355 | 4.70 | 4.10 | 4.70 | 1.04 | 28.42% | 7 | 120 | 22.99% |
| CI240426P00357500 | 4/18/2024 4:08 PM | 357.5 | 9.13 | 5.50 | 6.60 | 0.00 | 0.00% | 18 | 20 | 24.81% |
| CI240426P00360000 | 4/23/2024 6:31 PM | 360 | 8.32 | 7.00 | 9.30 | 2.53 | 43.70% | 7 | 119 | 31.91% |
| CI240426P00362500 | 4/23/2024 2:36 PM | 362.5 | 6.47 | 9.40 | 11.80 | -2.63 | -28.90% | 17 | 36 | 37.09% |
| CI240426P00365000 | 4/18/2024 2:07 PM | 365 | 13.35 | 11.70 | 14.50 | 0.00 | 0.00% | 2 | 7 | 43.76% |
Related Tickers
HUM Humana Inc.
327.98
+0.82%
ELV Elevance Health, Inc.
532.92
+0.13%
CNC Centene Corporation
75.84
+0.34%
MOH Molina Healthcare, Inc.
363.22
+0.37%
CVS CVS Health Corporation
68.50
-1.62%
UNH UnitedHealth Group Incorporated
486.18
-1.03%
OSCR Oscar Health, Inc.
17.40
+7.54%
ALHC Alignment Healthcare, Inc.
5.18
+3.39%
NEUE NeueHealth, Inc.
6.15
-3.39%
CLOV Clover Health Investments, Corp.
0.6299
+1.24%