Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,699.57 +590.87 (+1.02%) CMC Crypto 200
1,273.37 +2.63 (+0.21%)
The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CI240503C00310000 | 2024-04-17 10:01AM EDT | 310.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CI240503C00330000 | 2024-04-05 10:21AM EDT | 330.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CI240503C00335000 | 2024-04-29 10:12AM EDT | 335.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CI240503C00340000 | 2024-04-26 2:39PM EDT | 340.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CI240503C00345000 | 2024-04-29 11:12AM EDT | 345.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 0.00% |
| CI240503C00347500 | 2024-05-01 9:33AM EDT | 347.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CI240503C00350000 | 2024-05-01 2:34PM EDT | 350.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 28 | 160 | 0.00% |
| CI240503C00352500 | 2024-05-01 2:08PM EDT | 352.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 38 | 67 | 0.00% |
| CI240503C00355000 | 2024-05-01 3:41PM EDT | 355.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 70 | 269 | 0.00% |
| CI240503C00357500 | 2024-05-01 3:58PM EDT | 357.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 186 | 305 | 0.39% |
| CI240503C00360000 | 2024-05-01 3:58PM EDT | 360.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 164 | 253 | 3.13% |
| CI240503C00362500 | 2024-05-01 3:59PM EDT | 362.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 76 | 127 | 6.25% |
| CI240503C00365000 | 2024-05-01 3:51PM EDT | 365.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 38 | 173 | 6.25% |
| CI240503C00367500 | 2024-05-01 3:43PM EDT | 367.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 39 | 64 | 12.50% |
| CI240503C00370000 | 2024-05-01 3:53PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 133 | 12.50% |
| CI240503C00372500 | 2024-05-01 3:58PM EDT | 372.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 54 | 12.50% |
| CI240503C00375000 | 2024-05-01 3:59PM EDT | 375.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 109 | 116 | 12.50% |
| CI240503C00380000 | 2024-05-01 3:55PM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 157 | 149 | 25.00% |
| CI240503C00385000 | 2024-05-01 3:59PM EDT | 385.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 197 | 186 | 25.00% |
| CI240503C00390000 | 2024-05-01 3:55PM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 41 | 25.00% |
| CI240503C00395000 | 2024-05-01 1:20PM EDT | 395.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 25.00% |
| CI240503C00400000 | 2024-05-01 3:52PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 25.00% |
| CI240503C00415000 | 2024-05-01 3:35PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CI240503C00425000 | 2024-05-01 9:44AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 44 | 50.00% |
| CI240503C00430000 | 2024-04-30 10:27AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 93 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CI240503P00295000 | 2024-05-01 3:58PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 50.00% |
| CI240503P00300000 | 2024-05-01 3:58PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CI240503P00305000 | 2024-05-01 3:56PM EDT | 305.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 1 | 2 | 87.11% |
| CI240503P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 39 | 50.00% |
| CI240503P00315000 | 2024-05-01 3:59PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| CI240503P00320000 | 2024-05-01 3:59PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 89 | 25.00% |
| CI240503P00325000 | 2024-05-01 3:59PM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 176 | 214 | 25.00% |
| CI240503P00330000 | 2024-05-01 3:59PM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 191 | 302 | 25.00% |
| CI240503P00332500 | 2024-05-01 3:59PM EDT | 332.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 69 | 25.00% |
| CI240503P00335000 | 2024-05-01 3:52PM EDT | 335.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 59 | 127 | 25.00% |
| CI240503P00337500 | 2024-05-01 3:55PM EDT | 337.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 57 | 59 | 12.50% |
| CI240503P00340000 | 2024-05-01 3:59PM EDT | 340.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 304 | 400 | 12.50% |
| CI240503P00342500 | 2024-05-01 3:54PM EDT | 342.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 24 | 102 | 12.50% |
| CI240503P00345000 | 2024-05-01 3:59PM EDT | 345.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 796 | 671 | 12.50% |
| CI240503P00347500 | 2024-05-01 3:54PM EDT | 347.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 150 | 111 | 6.25% |
| CI240503P00350000 | 2024-05-01 3:59PM EDT | 350.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 204 | 194 | 6.25% |
| CI240503P00352500 | 2024-05-01 3:56PM EDT | 352.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 79 | 175 | 3.13% |
| CI240503P00355000 | 2024-05-01 3:58PM EDT | 355.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 90 | 144 | 1.56% |
| CI240503P00357500 | 2024-05-01 3:51PM EDT | 357.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 143 | 103 | 0.00% |
| CI240503P00360000 | 2024-05-01 3:08PM EDT | 360.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 0.00% |
| CI240503P00362500 | 2024-05-01 3:49PM EDT | 362.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| CI240503P00365000 | 2024-05-01 12:23PM EDT | 365.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| CI240503P00367500 | 2024-04-22 9:48AM EDT | 367.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| 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.