Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.57 +50.18 (+1.00%) Dow
38,235.27 +331.98 (+0.88%) Nasdaq
15,856.90 +251.42 (+1.61%) Bitcoin USD
59,189.89 +1,188.38 (+2.05%) CMC Crypto 200
1,273.95 +3.21 (+0.25%)
The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517C00210000 | 2024-04-29 11:32AM EDT | 210.00 | 148.15 | 133.20 | 136.60 | 0.00 | - | 1 | 2 | 120.41% |
| CI240517C00230000 | 2024-04-16 3:50PM EDT | 230.00 | 119.00 | 113.30 | 117.00 | 0.00 | - | 1 | 12 | 106.79% |
| CI240517C00240000 | 2023-12-01 12:15PM EDT | 240.00 | 43.20 | 64.50 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| CI240517C00250000 | 2023-11-07 2:55PM EDT | 250.00 | 55.80 | 24.40 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| CI240517C00260000 | 2023-12-11 10:33AM EDT | 260.00 | 46.88 | 51.60 | 53.10 | 0.00 | - | 1 | 31 | 0.00% |
| CI240517C00270000 | 2024-03-22 12:00PM EDT | 270.00 | 85.53 | 81.70 | 85.30 | 0.00 | - | 1 | 39 | 134.87% |
| CI240517C00280000 | 2024-05-02 9:56AM EDT | 280.00 | 67.50 | 63.40 | 67.00 | +5.70 | +9.22% | 1 | 19 | 61.72% |
| CI240517C00290000 | 2024-04-18 12:02PM EDT | 290.00 | 62.10 | 53.70 | 56.30 | 0.00 | - | 21 | 192 | 50.46% |
| CI240517C00300000 | 2024-04-29 10:15AM EDT | 300.00 | 58.27 | 43.50 | 46.60 | 0.00 | - | 2 | 437 | 56.79% |
| CI240517C00310000 | 2024-05-01 9:30AM EDT | 310.00 | 40.81 | 34.30 | 36.70 | 0.00 | - | 1 | 287 | 47.49% |
| CI240517C00320000 | 2024-05-02 11:04AM EDT | 320.00 | 31.60 | 24.90 | 26.70 | -6.82 | -17.75% | 1 | 299 | 37.29% |
| CI240517C00330000 | 2024-05-02 12:56PM EDT | 330.00 | 20.00 | 15.70 | 17.10 | -9.50 | -32.20% | 1 | 243 | 28.53% |
| CI240517C00340000 | 2024-05-02 12:15PM EDT | 340.00 | 7.80 | 8.30 | 8.80 | -11.66 | -59.92% | 2 | 830 | 22.55% |
| CI240517C00345000 | 2024-05-02 2:38PM EDT | 345.00 | 5.80 | 5.30 | 5.80 | -8.20 | -58.57% | 6 | 2 | 21.40% |
| CI240517C00350000 | 2024-05-02 2:46PM EDT | 350.00 | 3.00 | 3.20 | 3.50 | -11.00 | -78.57% | 17 | 1,013 | 20.46% |
| CI240517C00352500 | 2024-05-02 2:19PM EDT | 352.50 | 2.50 | 2.45 | 2.75 | -7.60 | -75.25% | 2 | 134 | 20.58% |
| CI240517C00355000 | 2024-05-02 2:35PM EDT | 355.00 | 2.05 | 1.75 | 2.05 | -8.34 | -80.27% | 39 | 82 | 20.33% |
| CI240517C00357500 | 2024-05-02 2:39PM EDT | 357.50 | 1.50 | 1.30 | 1.55 | -7.09 | -82.54% | 13 | 155 | 20.39% |
| CI240517C00360000 | 2024-05-02 2:45PM EDT | 360.00 | 1.00 | 0.95 | 1.15 | -5.95 | -85.61% | 221 | 1,150 | 20.42% |
| CI240517C00362500 | 2024-05-02 1:37PM EDT | 362.50 | 1.01 | 0.70 | 0.95 | -5.29 | -83.97% | 28 | 37 | 21.20% |
| CI240517C00365000 | 2024-05-02 3:06PM EDT | 365.00 | 0.55 | 0.50 | 0.75 | -4.95 | -90.00% | 164 | 11 | 21.68% |
| CI240517C00367500 | 2024-05-01 1:33PM EDT | 367.50 | 4.90 | 0.40 | 0.60 | 0.00 | - | 54 | 54 | 22.21% |
| CI240517C00370000 | 2024-05-02 2:55PM EDT | 370.00 | 0.37 | 0.30 | 0.50 | -3.67 | -90.84% | 19 | 388 | 22.93% |
| CI240517C00372500 | 2024-04-25 3:17PM EDT | 372.50 | 2.80 | 0.15 | 0.50 | 0.00 | - | - | 30 | 24.56% |
| CI240517C00375000 | 2024-05-02 9:50AM EDT | 375.00 | 0.60 | 0.25 | 0.50 | -1.84 | -75.41% | 3 | 362 | 26.15% |
| CI240517C00380000 | 2024-05-02 2:21PM EDT | 380.00 | 0.26 | 0.15 | 0.35 | -1.43 | -84.62% | 143 | 1,939 | 27.25% |
| CI240517C00385000 | 2024-05-02 12:22PM EDT | 385.00 | 0.18 | 0.10 | 0.35 | -1.10 | -85.94% | 10 | 15 | 30.13% |
| CI240517C00390000 | 2024-05-02 2:21PM EDT | 390.00 | 0.18 | 0.10 | 0.30 | -0.54 | -75.00% | 133 | 962 | 32.01% |
| CI240517C00395000 | 2024-04-26 3:51PM EDT | 395.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 41.21% |
| CI240517C00400000 | 2024-04-30 10:41AM EDT | 400.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 47 | 44.09% |
| CI240517C00410000 | 2024-04-22 2:18PM EDT | 410.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 6 | 18 | 45.19% |
| CI240517C00415000 | 2024-04-22 12:39PM EDT | 415.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 2 | 46.78% |
| CI240517C00420000 | 2024-05-02 9:50AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | -0.57 | -91.94% | 432 | 1 | 37.11% |
| CI240517C00440000 | 2024-02-29 2:51PM EDT | 440.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 71.70% |
| CI240517C00450000 | 2024-04-29 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 64.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240517P00130000 | 2024-03-13 1:44PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 195.90% |
| CI240517P00170000 | 2024-03-19 2:54PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 166.99% |
| CI240517P00190000 | 2024-02-09 3:23PM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 124.02% |
| CI240517P00195000 | 2024-04-03 9:35AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 92.97% |
| CI240517P00200000 | 2024-01-09 4:42PM EDT | 200.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 120.85% |
| CI240517P00210000 | 2023-12-13 12:23PM EDT | 210.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 87 | 123.05% |
| CI240517P00220000 | 2024-05-02 1:33PM EDT | 220.00 | 0.05 | 0.20 | 0.70 | 0.00 | - | 3 | 36 | 104.54% |
| CI240517P00230000 | 2024-02-02 10:38AM EDT | 230.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 10 | 40 | 113.53% |
| CI240517P00240000 | 2024-03-27 3:35PM EDT | 240.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 65.23% |
| CI240517P00250000 | 2024-05-02 10:09AM EDT | 250.00 | 0.05 | 0.00 | 0.25 | -0.29 | -85.29% | 8 | 125 | 64.94% |
| CI240517P00260000 | 2024-05-02 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 384 | 401 | 51.95% |
| CI240517P00270000 | 2024-05-02 11:10AM EDT | 270.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 73 | 56.84% |
| CI240517P00280000 | 2024-04-11 1:18PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 52.00% |
| CI240517P00290000 | 2024-05-02 9:56AM EDT | 290.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 160 | 197 | 38.38% |
| CI240517P00300000 | 2024-05-02 10:39AM EDT | 300.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 11 | 717 | 31.74% |
| CI240517P00310000 | 2024-05-02 2:21PM EDT | 310.00 | 0.13 | 0.10 | 0.25 | -0.11 | -45.83% | 112 | 967 | 27.39% |
| CI240517P00315000 | 2024-05-02 9:30AM EDT | 315.00 | 0.35 | 0.10 | 0.75 | -0.27 | -43.55% | 1 | 23 | 30.15% |
| CI240517P00320000 | 2024-05-02 2:44PM EDT | 320.00 | 0.43 | 0.30 | 0.55 | -0.02 | -4.44% | 115 | 1,323 | 24.10% |
| CI240517P00325000 | 2024-05-02 2:44PM EDT | 325.00 | 0.68 | 0.55 | 0.70 | +0.15 | +28.30% | 3 | 20 | 21.36% |
| CI240517P00330000 | 2024-05-02 2:32PM EDT | 330.00 | 1.10 | 1.00 | 1.15 | +0.22 | +25.00% | 42 | 1,503 | 19.98% |
| CI240517P00332500 | 2024-04-26 12:14PM EDT | 332.50 | 2.05 | 1.35 | 1.50 | 0.00 | - | 5 | 28 | 19.43% |
| CI240517P00340000 | 2024-05-02 2:50PM EDT | 340.00 | 3.60 | 3.10 | 3.50 | +1.30 | +56.52% | 36 | 1,349 | 18.78% |
| CI240517P00342500 | 2024-05-02 3:00PM EDT | 342.50 | 4.50 | 4.10 | 4.40 | +1.87 | +71.10% | 11 | 364 | 18.26% |
| CI240517P00345000 | 2024-05-02 2:59PM EDT | 345.00 | 5.70 | 5.20 | 5.50 | +2.05 | +56.16% | 15 | 458 | 17.80% |
| CI240517P00350000 | 2024-05-02 2:38PM EDT | 350.00 | 8.30 | 7.90 | 8.40 | +3.70 | +80.43% | 2 | 743 | 17.32% |
| CI240517P00352500 | 2024-05-02 9:54AM EDT | 352.50 | 6.90 | 9.40 | 10.20 | +0.40 | +6.15% | 3 | 168 | 17.36% |
| CI240517P00355000 | 2024-05-02 3:10PM EDT | 355.00 | 11.30 | 11.50 | 12.10 | +4.35 | +62.59% | 27 | 86 | 17.14% |
| CI240517P00357500 | 2024-05-01 3:54PM EDT | 357.50 | 8.10 | 12.70 | 14.30 | 0.00 | - | 31 | 93 | 17.81% |
| CI240517P00360000 | 2024-05-02 12:21PM EDT | 360.00 | 12.60 | 15.60 | 16.50 | +3.68 | +41.26% | 34 | 252 | 18.01% |
| CI240517P00362500 | 2024-05-01 3:59PM EDT | 362.50 | 11.00 | 18.10 | 19.10 | 0.00 | - | 3 | 20 | 20.64% |
| CI240517P00370000 | 2024-04-25 10:40AM EDT | 370.00 | 18.85 | 24.00 | 27.30 | 0.00 | - | 2 | 11 | 31.07% |
| CI240517P00380000 | 2024-04-04 11:30AM EDT | 380.00 | 22.10 | 34.10 | 37.30 | 0.00 | - | 3 | 5 | 38.60% |
© 2024 Yahoo. All rights reserved.