Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,307.34 +14.65 (+0.44%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,156.49 +393.46 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,447.10 -2,673.73 (-4.45%) CMC Crypto 200
1,263.79 -75.27 (-5.62%)
The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503C00225000 | 2024-04-12 10:34AM EDT | 225.00 | 127.40 | 130.00 | 134.50 | 0.00 | - | 1 | 1 | 239.06% |
| CI240503C00310000 | 2024-04-17 10:01AM EDT | 310.00 | 40.75 | 45.90 | 48.80 | 0.00 | - | - | 1 | 93.36% |
| CI240503C00330000 | 2024-04-05 10:21AM EDT | 330.00 | 34.20 | 26.50 | 29.30 | 0.00 | - | 1 | 3 | 76.61% |
| CI240503C00335000 | 2024-04-29 10:12AM EDT | 335.00 | 23.05 | 21.40 | 24.50 | 0.00 | - | 1 | 2 | 66.46% |
| CI240503C00340000 | 2024-04-26 2:39PM EDT | 340.00 | 16.90 | 17.80 | 19.40 | 0.00 | - | 5 | 7 | 66.41% |
| CI240503C00345000 | 2024-04-29 11:12AM EDT | 345.00 | 15.34 | 13.90 | 15.10 | 0.00 | - | 25 | 51 | 64.89% |
| CI240503C00347500 | 2024-05-01 9:33AM EDT | 347.50 | 10.10 | 12.10 | 14.00 | -0.90 | -8.18% | 1 | 8 | 69.19% |
| CI240503C00350000 | 2024-05-01 2:34PM EDT | 350.00 | 10.84 | 10.40 | 11.70 | -0.16 | -1.45% | 28 | 162 | 65.82% |
| CI240503C00352500 | 2024-05-01 2:08PM EDT | 352.50 | 9.50 | 8.80 | 9.70 | +0.20 | +2.15% | 38 | 94 | 63.46% |
| CI240503C00355000 | 2024-05-01 3:40PM EDT | 355.00 | 7.64 | 7.40 | 8.10 | +0.74 | +10.72% | 70 | 286 | 62.79% |
| CI240503C00357500 | 2024-05-01 3:58PM EDT | 357.50 | 6.25 | 6.00 | 6.80 | -0.05 | -0.79% | 186 | 167 | 62.16% |
| CI240503C00360000 | 2024-05-01 3:58PM EDT | 360.00 | 5.00 | 4.90 | 5.60 | -0.50 | -9.09% | 164 | 233 | 61.99% |
| CI240503C00362500 | 2024-05-01 3:44PM EDT | 362.50 | 4.40 | 3.90 | 4.60 | +0.60 | +15.79% | 76 | 103 | 61.84% |
| CI240503C00365000 | 2024-05-01 3:26PM EDT | 365.00 | 3.29 | 3.00 | 3.80 | -0.18 | -5.19% | 38 | 157 | 61.76% |
| CI240503C00367500 | 2024-05-01 3:43PM EDT | 367.50 | 2.60 | 2.50 | 3.10 | +0.18 | +7.44% | 39 | 32 | 63.00% |
| CI240503C00370000 | 2024-05-01 3:53PM EDT | 370.00 | 2.00 | 2.00 | 2.45 | -0.12 | -5.66% | 17 | 127 | 63.31% |
| CI240503C00372500 | 2024-05-01 3:58PM EDT | 372.50 | 1.60 | 1.45 | 1.95 | +0.15 | +10.34% | 17 | 44 | 62.92% |
| CI240503C00375000 | 2024-05-01 3:51PM EDT | 375.00 | 1.23 | 0.40 | 1.50 | +0.11 | +9.82% | 109 | 27 | 56.98% |
| CI240503C00380000 | 2024-05-01 3:55PM EDT | 380.00 | 0.60 | 0.10 | 1.00 | -0.15 | -20.00% | 157 | 81 | 58.59% |
| CI240503C00385000 | 2024-05-01 3:59PM EDT | 385.00 | 0.49 | 0.35 | 0.65 | +0.04 | +8.89% | 197 | 10 | 66.31% |
| CI240503C00390000 | 2024-05-01 3:51PM EDT | 390.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 29 | 50 | 66.60% |
| CI240503C00395000 | 2024-05-01 1:20PM EDT | 395.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 4 | 120 | 71.88% |
| CI240503C00400000 | 2024-05-01 3:19PM EDT | 400.00 | 0.15 | 0.00 | 0.25 | +0.02 | +15.38% | 36 | 8 | 72.27% |
| CI240503C00415000 | 2024-05-01 3:35PM EDT | 415.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 1 | 1 | 81.64% |
| CI240503C00425000 | 2024-05-01 9:44AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 9 | 86.72% |
| CI240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 93 | 91.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240503P00285000 | 2024-04-29 9:40AM EDT | 285.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 119.92% |
| CI240503P00295000 | 2024-05-01 3:53PM EDT | 295.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 26 | 10 | 108.59% |
| CI240503P00300000 | 2024-05-01 3:58PM EDT | 300.00 | 0.15 | 0.00 | 0.15 | -0.27 | -64.29% | 1 | 2 | 100.00% |
| CI240503P00305000 | 2024-05-01 3:56PM EDT | 305.00 | 0.10 | 0.10 | 0.75 | -0.90 | -90.00% | 1 | 1 | 119.14% |
| CI240503P00310000 | 2024-05-01 3:58PM EDT | 310.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 46 | 30 | 86.52% |
| CI240503P00315000 | 2024-05-01 3:59PM EDT | 315.00 | 0.19 | 0.05 | 0.30 | -0.06 | -24.00% | 2 | 15 | 84.57% |
| CI240503P00320000 | 2024-05-01 3:59PM EDT | 320.00 | 0.22 | 0.05 | 0.25 | +0.01 | +4.76% | 54 | 56 | 73.63% |
| CI240503P00325000 | 2024-05-01 3:59PM EDT | 325.00 | 0.45 | 0.20 | 0.45 | +0.25 | +125.00% | 176 | 69 | 74.12% |
| CI240503P00330000 | 2024-05-01 3:59PM EDT | 330.00 | 0.60 | 0.35 | 0.60 | +0.12 | +25.00% | 191 | 164 | 69.53% |
| CI240503P00332500 | 2024-05-01 3:59PM EDT | 332.50 | 0.65 | 0.50 | 0.70 | +0.18 | +38.30% | 29 | 41 | 67.87% |
| CI240503P00335000 | 2024-05-01 3:52PM EDT | 335.00 | 0.75 | 0.65 | 1.00 | +0.15 | +25.00% | 59 | 81 | 67.72% |
| CI240503P00337500 | 2024-05-01 3:55PM EDT | 337.50 | 1.00 | 0.85 | 1.25 | +0.02 | +2.04% | 57 | 17 | 66.36% |
| CI240503P00340000 | 2024-05-01 3:59PM EDT | 340.00 | 1.40 | 1.20 | 1.65 | +0.25 | +21.74% | 304 | 151 | 66.50% |
| CI240503P00342500 | 2024-05-01 3:21PM EDT | 342.50 | 1.80 | 1.50 | 3.70 | -0.08 | -4.26% | 24 | 115 | 76.03% |
| CI240503P00345000 | 2024-05-01 3:59PM EDT | 345.00 | 2.30 | 2.25 | 2.60 | +0.50 | +27.78% | 796 | 270 | 66.21% |
| CI240503P00347500 | 2024-05-01 3:46PM EDT | 347.50 | 2.86 | 2.70 | 3.20 | +0.26 | +10.00% | 150 | 53 | 64.48% |
| CI240503P00350000 | 2024-05-01 3:59PM EDT | 350.00 | 3.55 | 3.30 | 4.00 | +0.05 | +1.43% | 204 | 78 | 63.50% |
| CI240503P00352500 | 2024-05-01 3:36PM EDT | 352.50 | 4.36 | 4.10 | 4.80 | -0.04 | -0.91% | 79 | 177 | 62.28% |
| CI240503P00355000 | 2024-05-01 3:58PM EDT | 355.00 | 5.50 | 5.10 | 5.90 | +0.40 | +7.84% | 90 | 117 | 62.13% |
| CI240503P00357500 | 2024-05-01 3:46PM EDT | 357.50 | 6.40 | 6.30 | 7.00 | -0.20 | -3.03% | 143 | 43 | 61.50% |
| CI240503P00360000 | 2024-05-01 3:08PM EDT | 360.00 | 7.59 | 7.70 | 8.40 | -0.29 | -3.68% | 19 | 44 | 61.79% |
| CI240503P00362500 | 2024-05-01 3:49PM EDT | 362.50 | 8.90 | 9.10 | 10.00 | -1.50 | -14.42% | 4 | 43 | 61.65% |
| CI240503P00365000 | 2024-05-01 12:23PM EDT | 365.00 | 11.90 | 10.30 | 11.70 | +1.10 | +10.19% | 2 | 49 | 59.45% |
| CI240503P00367500 | 2024-04-22 9:48AM EDT | 367.50 | 17.10 | 12.50 | 13.60 | 0.00 | - | - | 2 | 62.21% |
| CI240503P00370000 | 2024-04-01 12:47PM EDT | 370.00 | 14.00 | 13.50 | 14.50 | 0.00 | - | - | 1 | 56.35% |
© 2024 Yahoo. All rights reserved.