282.98
-20.33
(-6.70%)
At close: 4:00:02 PM EST
282.48
-0.50
(-0.18%)
After hours: 4:56:46 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250131C00235000 | 1/28/2025 1:08 PM | 235 | 68.16 | 45.60 | 49.60 | 0.00 | 0.00% | 2 | 1 | 191.36% |
| CI250131C00245000 | 1/28/2025 3:29 PM | 245 | 57.02 | 35.60 | 39.60 | 0.00 | 0.00% | 2 | 1 | 158.15% |
| CI250131C00265000 | 1/28/2025 2:37 PM | 265 | 11.00 | 15.60 | 19.60 | -26.76 | -70.87% | 1 | 10 | 91.16% |
| CI250131C00270000 | 1/30/2025 3:59 PM | 270 | 12.45 | 10.90 | 14.50 | -21.57 | -63.40% | 9 | 14 | 71.78% |
| CI250131C00272500 | 1/30/2025 3:20 PM | 272.5 | 5.80 | 8.50 | 11.90 | -25.00 | -81.17% | 9 | 1 | 61.08% |
| CI250131C00275000 | 1/30/2025 3:59 PM | 275 | 7.80 | 5.80 | 9.50 | -20.10 | -72.04% | 34 | 37 | 53.52% |
| CI250131C00280000 | 1/30/2025 3:59 PM | 280 | 3.90 | 3.20 | 5.50 | -20.40 | -83.95% | 483 | 121 | 46.05% |
| CI250131C00282500 | 1/30/2025 3:20 PM | 282.5 | 1.70 | 2.00 | 4.00 | -19.20 | -95.76% | 73 | 2 | 44.97% |
| CI250131C00285000 | 1/30/2025 3:59 PM | 285 | 1.46 | 1.15 | 2.60 | -18.24 | -92.59% | 151 | 20 | 41.94% |
| CI250131C00287500 | 1/30/2025 3:59 PM | 287.5 | 0.75 | 0.45 | 1.90 | -16.55 | -95.66% | 66 | 6 | 44.31% |
| CI250131C00290000 | 1/30/2025 3:59 PM | 290 | 0.59 | 0.20 | 1.00 | -15.86 | -96.41% | 125 | 35 | 40.48% |
| CI250131C00292500 | 1/30/2025 3:59 PM | 292.5 | 0.25 | 0.05 | 0.55 | -14.35 | -98.29% | 237 | 116 | 39.70% |
| CI250131C00295000 | 1/29/2025 3:21 PM | 295 | 12.65 | 0.05 | 0.70 | 0.00 | 0.00% | 16 | 647 | 50.00% |
| CI250131C00297500 | 1/30/2025 1:41 PM | 297.5 | 0.05 | 0.05 | 0.30 | -11.65 | -99.57% | 4 | 9 | 45.65% |
| CI250131C00300000 | 1/30/2025 3:18 PM | 300 | 0.05 | 0.05 | 0.15 | -10.55 | -99.53% | 119 | 490 | 44.73% |
| CI250131C00302500 | 1/30/2025 2:32 PM | 302.5 | 0.02 | 0.00 | 0.70 | -8.73 | -99.77% | 5 | 50 | 58.94% |
| CI250131C00305000 | 1/30/2025 12:32 PM | 305 | 0.05 | 0.00 | 0.60 | -7.38 | -99.33% | 28 | 414 | 62.40% |
| CI250131C00310000 | 1/30/2025 10:44 AM | 310 | 0.04 | 0.00 | 0.05 | -5.82 | -99.32% | 8 | 606 | 50.00% |
| CI250131C00315000 | 1/29/2025 3:54 PM | 315 | 3.90 | 0.00 | 0.05 | 0.00 | 0.00% | 89 | 166 | 57.81% |
| CI250131C00320000 | 1/30/2025 10:16 AM | 320 | 0.03 | 0.00 | 0.15 | -1.94 | -98.48% | 10 | 76 | 74.61% |
| CI250131C00325000 | 1/30/2025 11:10 AM | 325 | 0.06 | 0.00 | 0.10 | -1.24 | -95.38% | 12 | 509 | 78.52% |
| CI250131C00330000 | 1/30/2025 9:31 AM | 330 | 0.05 | 0.00 | 0.05 | -0.98 | -95.15% | 1 | 88 | 79.69% |
| CI250131C00335000 | 1/30/2025 9:34 AM | 335 | 0.05 | 0.00 | 0.05 | -0.69 | -93.24% | 3 | 12 | 85.94% |
| CI250131C00340000 | 1/29/2025 3:29 PM | 340 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 17 | 92.97% |
| CI250131C00345000 | 1/30/2025 9:30 AM | 345 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 8 | 99.22% |
| CI250131C00350000 | 1/30/2025 9:30 AM | 350 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 572 | 106.25% |
| CI250131C00355000 | 1/27/2025 9:44 AM | 355 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 3 | 152.73% |
| CI250131C00420000 | 1/24/2025 12:45 PM | 420 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 273.63% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250131P00210000 | 12/27/2024 2:27 PM | 210 | 0.31 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 198.05% |
| CI250131P00220000 | 1/22/2025 3:55 PM | 220 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 135.94% |
| CI250131P00225000 | 1/23/2025 2:53 PM | 225 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 204.30% |
| CI250131P00230000 | 1/30/2025 9:48 AM | 230 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 15 | 114.06% |
| CI250131P00235000 | 1/22/2025 3:17 PM | 235 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 4 | 153.42% |
| CI250131P00240000 | 1/22/2025 12:40 PM | 240 | 0.01 | 0.00 | 1.00 | -0.22 | -95.65% | 10 | 4 | 133.01% |
| CI250131P00245000 | 1/15/2025 3:39 PM | 245 | 0.64 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 141.80% |
| CI250131P00250000 | 1/30/2025 9:35 AM | 250 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 6 | 4 | 110.84% |
| CI250131P00255000 | 1/29/2025 11:48 AM | 255 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 7 | 96.73% |
| CI250131P00257500 | 1/30/2025 11:17 AM | 257.5 | 0.20 | 0.00 | 0.80 | 0.10 | 100.00% | 32 | 3 | 80.96% |
| CI250131P00260000 | 1/30/2025 10:38 AM | 260 | 0.15 | 0.00 | 0.05 | -0.15 | -50.00% | 29 | 70 | 51.95% |
| CI250131P00262500 | 1/30/2025 2:43 PM | 262.5 | 0.05 | 0.00 | 0.60 | -0.53 | -91.38% | 17 | 53 | 63.57% |
| CI250131P00265000 | 1/30/2025 3:36 PM | 265 | 0.05 | 0.00 | 0.15 | -0.24 | -82.76% | 102 | 55 | 49.71% |
| CI250131P00267500 | 1/30/2025 2:15 PM | 267.5 | 0.19 | 0.00 | 0.60 | -2.36 | -92.55% | 35 | 51 | 50.59% |
| CI250131P00270000 | 1/30/2025 3:42 PM | 270 | 0.20 | 0.00 | 0.65 | -0.25 | -55.56% | 67 | 168 | 53.96% |
| CI250131P00272500 | 1/30/2025 3:34 PM | 272.5 | 0.28 | 0.00 | 0.45 | -0.36 | -56.25% | 33 | 16 | 41.46% |
| CI250131P00275000 | 1/30/2025 3:59 PM | 275 | 0.30 | 0.10 | 0.40 | -0.30 | -50.00% | 195 | 215 | 32.86% |
| CI250131P00277500 | 1/30/2025 3:52 PM | 277.5 | 1.00 | 0.25 | 0.90 | 0.20 | 25.00% | 78 | 62 | 34.28% |
| CI250131P00280000 | 1/30/2025 2:26 PM | 280 | 1.35 | 0.65 | 1.95 | 0.30 | 28.57% | 189 | 294 | 38.77% |
| CI250131P00282500 | 1/30/2025 2:13 PM | 282.5 | 2.25 | 0.80 | 2.70 | 0.75 | 27.08% | 30 | 92 | 35.13% |
| CI250131P00285000 | 1/30/2025 2:18 PM | 285 | 4.89 | 2.05 | 5.80 | 3.39 | 226.00% | 63 | 1,062 | 56.30% |
| CI250131P00287500 | 1/30/2025 2:13 PM | 287.5 | 7.50 | 4.00 | 7.60 | 5.27 | 236.32% | 23 | 52 | 59.60% |
| CI250131P00290000 | 1/30/2025 2:18 PM | 290 | 9.39 | 5.80 | 9.80 | 6.50 | 224.91% | 66 | 168 | 66.26% |
| CI250131P00292500 | 1/30/2025 2:13 PM | 292.5 | 12.18 | 8.20 | 12.00 | 9.20 | 308.72% | 3 | 230 | 71.73% |
| CI250131P00295000 | 1/30/2025 3:58 PM | 295 | 13.25 | 10.70 | 13.80 | 8.95 | 207.18% | 1,347 | 1,122 | 69.82% |
| CI250131P00297500 | 1/30/2025 10:44 AM | 297.5 | 19.42 | 13.60 | 16.20 | 13.80 | 245.55% | 25 | 1,061 | 76.17% |
| CI250131P00300000 | 1/30/2025 2:44 PM | 300 | 20.55 | 15.60 | 19.10 | 13.91 | 209.49% | 44 | 415 | 52.54% |
| CI250131P00305000 | 1/30/2025 2:20 PM | 305 | 24.25 | 21.10 | 24.10 | 15.25 | 169.44% | 12 | 115 | 72.41% |
| CI250131P00310000 | 1/30/2025 11:16 AM | 310 | 32.74 | 26.00 | 29.40 | 21.04 | 179.83% | 23 | 44 | 87.16% |
Related Tickers
HUM Humana Inc.
296.91
+0.91%
ELV Elevance Health, Inc.
399.32
-0.24%
CNC Centene Corporation
64.62
+1.11%
UNH UnitedHealth Group Incorporated
545.57
+1.39%
MOH Molina Healthcare, Inc.
312.89
+2.83%
CVS CVS Health Corporation
56.82
-0.14%
OSCR Oscar Health, Inc.
17.30
+3.72%
ALHC Alignment Healthcare, Inc.
15.20
-0.78%
CLOV Clover Health Investments, Corp.
4.4300
-0.45%
NEUE NeueHealth, Inc.
7.34
0.00%