Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,055.88 +37.49 (+0.75%) Dow
38,173.25 +269.96 (+0.71%) Nasdaq
15,805.56 +200.08 (+1.28%) Bitcoin USD
59,008.47 +1,358.45 (+2.36%) CMC Crypto 200
1,278.87 +8.13 (+0.64%)
The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621C00130000 | 2023-11-06 12:36PM EDT | 130.00 | 185.00 | 128.50 | 131.70 | 0.00 | - | 1 | 0 | 0.00% |
| CI240621C00175000 | 2023-09-18 10:22AM EDT | 175.00 | 114.80 | 140.40 | 143.70 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00180000 | 2024-01-29 11:38AM EDT | 180.00 | 119.32 | 154.90 | 158.20 | 0.00 | - | 1 | 1 | 0.00% |
| CI240621C00185000 | 2024-02-21 10:47AM EDT | 185.00 | 158.80 | 167.30 | 171.00 | 0.00 | - | 1 | 8 | 151.62% |
| CI240621C00190000 | 2023-08-17 3:18PM EDT | 190.00 | 89.53 | 100.30 | 102.50 | 0.00 | - | 1 | 4 | 0.00% |
| CI240621C00195000 | 2023-12-26 11:10AM EDT | 195.00 | 108.58 | 104.20 | 108.30 | 0.00 | - | 1 | 2 | 0.00% |
| CI240621C00200000 | 2023-08-02 2:57PM EDT | 200.00 | 108.50 | 83.30 | 87.20 | 0.00 | - | 5 | 7 | 0.00% |
| CI240621C00210000 | 2024-02-29 10:46AM EDT | 210.00 | 125.15 | 154.00 | 157.90 | 0.00 | - | 2 | 9 | 172.55% |
| CI240621C00220000 | 2023-12-29 1:00PM EDT | 220.00 | 84.35 | 81.30 | 84.70 | 0.00 | - | 1 | 27 | 0.00% |
| CI240621C00230000 | 2024-01-29 4:59PM EDT | 230.00 | 73.30 | 106.00 | 109.30 | 0.00 | - | 1 | 6 | 0.00% |
| CI240621C00240000 | 2024-04-25 11:04AM EDT | 240.00 | 115.20 | 105.50 | 108.60 | 0.00 | - | 4 | 11 | 67.87% |
| CI240621C00250000 | 2024-04-02 10:07AM EDT | 250.00 | 114.98 | 99.90 | 103.40 | 0.00 | - | 20 | 30 | 83.24% |
| CI240621C00260000 | 2024-05-02 11:25AM EDT | 260.00 | 92.38 | 85.80 | 88.80 | -11.79 | -11.32% | 1 | 67 | 57.02% |
| CI240621C00270000 | 2024-05-01 12:28PM EDT | 270.00 | 87.71 | 75.80 | 78.90 | 0.00 | - | 20 | 191 | 51.28% |
| CI240621C00280000 | 2024-04-03 3:31PM EDT | 280.00 | 84.80 | 65.90 | 69.10 | 0.00 | - | 1 | 41 | 52.61% |
| CI240621C00290000 | 2024-04-18 11:21AM EDT | 290.00 | 64.00 | 56.20 | 59.40 | 0.00 | - | 1 | 264 | 47.27% |
| CI240621C00300000 | 2024-03-28 11:30AM EDT | 300.00 | 69.90 | 55.30 | 58.70 | 0.00 | - | 1 | 218 | 61.72% |
| CI240621C00310000 | 2024-04-22 3:07PM EDT | 310.00 | 42.99 | 37.00 | 40.10 | -5.40 | -11.16% | 1 | 282 | 36.40% |
| CI240621C00320000 | 2024-04-22 3:07PM EDT | 320.00 | 39.41 | 28.80 | 30.10 | 0.00 | - | 2 | 320 | 29.67% |
| CI240621C00330000 | 2024-04-25 10:46AM EDT | 330.00 | 29.34 | 20.70 | 21.70 | 0.00 | - | 1 | 151 | 26.22% |
| CI240621C00340000 | 2024-05-01 9:30AM EDT | 340.00 | 24.86 | 14.00 | 14.40 | +5.98 | +31.67% | 3 | 722 | 23.51% |
| CI240621C00350000 | 2024-05-02 1:27PM EDT | 350.00 | 9.07 | 8.70 | 9.10 | -6.63 | -42.23% | 34 | 1,084 | 22.46% |
| CI240621C00360000 | 2024-05-02 1:27PM EDT | 360.00 | 5.10 | 4.80 | 5.20 | -7.60 | -59.84% | 18 | 343 | 21.50% |
| CI240621C00370000 | 2024-05-02 12:16PM EDT | 370.00 | 3.30 | 2.60 | 2.85 | -4.40 | -57.14% | 4 | 244 | 21.22% |
| CI240621C00380000 | 2024-05-02 1:39PM EDT | 380.00 | 1.45 | 1.30 | 1.45 | -2.80 | -65.88% | 29 | 287 | 21.03% |
| CI240621C00390000 | 2024-05-02 11:59AM EDT | 390.00 | 0.93 | 0.55 | 0.80 | -1.82 | -66.18% | 21 | 508 | 21.61% |
| CI240621C00400000 | 2024-05-02 10:22AM EDT | 400.00 | 0.51 | 0.00 | 0.60 | -0.83 | -61.94% | 6 | 115 | 23.52% |
| CI240621C00410000 | 2024-05-02 10:08AM EDT | 410.00 | 0.30 | 0.00 | 0.60 | -0.54 | -64.29% | 1 | 19 | 26.56% |
| CI240621C00420000 | 2024-04-23 3:22PM EDT | 420.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 28.53% |
| CI240621C00430000 | 2024-04-19 1:04PM EDT | 430.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 33.57% |
| CI240621C00440000 | 2023-12-05 11:39AM EDT | 440.00 | 0.15 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 37.56% |
| CI240621C00450000 | 2024-04-23 10:37AM EDT | 450.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 38.97% |
| CI240621C00460000 | 2024-03-26 11:31AM EDT | 460.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 40.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240621P00125000 | 2024-03-21 2:34PM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 110.94% |
| CI240621P00130000 | 2023-04-25 1:18PM EDT | 130.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 1 | 5 | 162.11% |
| CI240621P00135000 | 2023-03-31 10:52AM EDT | 135.00 | 2.96 | 0.80 | 4.40 | 0.00 | - | 2 | 1 | 153.74% |
| CI240621P00145000 | 2023-10-30 10:31AM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 50.00% |
| CI240621P00150000 | 2023-10-16 3:05PM EDT | 150.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 1 | 103.08% |
| CI240621P00155000 | 2024-04-24 9:58AM EDT | 155.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 51 | 103.42% |
| CI240621P00160000 | 2024-02-08 10:30AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 87.79% |
| CI240621P00170000 | 2023-09-15 11:12AM EDT | 170.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 4 | 49 | 106.57% |
| CI240621P00175000 | 2023-08-01 9:39AM EDT | 175.00 | 1.82 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 105.86% |
| CI240621P00180000 | 2023-07-14 12:16PM EDT | 180.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | 100 | 206 | 110.36% |
| CI240621P00185000 | 2023-08-11 2:24PM EDT | 185.00 | 2.40 | 2.05 | 3.40 | 0.00 | - | 2 | 232 | 108.37% |
| CI240621P00190000 | 2023-11-29 2:12PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 25.00% |
| CI240621P00195000 | 2024-01-09 11:55AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 70.61% |
| CI240621P00200000 | 2024-04-24 9:58AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 53.32% |
| CI240621P00210000 | 2024-03-04 12:08PM EDT | 210.00 | 0.36 | 0.00 | 2.30 | 0.00 | - | 4 | 31 | 74.83% |
| CI240621P00220000 | 2024-05-02 10:53AM EDT | 220.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 258 | 44.53% |
| CI240621P00230000 | 2024-03-27 10:00AM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 49.07% |
| CI240621P00240000 | 2024-04-30 11:26AM EDT | 240.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 266 | 52.86% |
| CI240621P00250000 | 2024-04-26 11:23AM EDT | 250.00 | 0.79 | 0.00 | 0.30 | 0.00 | - | 1 | 1,065 | 41.07% |
| CI240621P00260000 | 2024-03-26 9:33AM EDT | 260.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 185 | 42.75% |
| CI240621P00270000 | 2024-04-22 2:54PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| CI240621P00280000 | 2024-04-29 11:48AM EDT | 280.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 25 | 524 | 43.18% |
| CI240621P00290000 | 2024-04-22 11:39AM EDT | 290.00 | 0.78 | 0.30 | 0.95 | 0.00 | - | 3 | 719 | 29.97% |
| CI240621P00300000 | 2024-05-02 1:49PM EDT | 300.00 | 1.34 | 0.75 | 0.95 | +0.78 | +139.29% | 5 | 780 | 25.20% |
| CI240621P00310000 | 2024-05-02 1:49PM EDT | 310.00 | 1.94 | 1.35 | 1.60 | +0.74 | +61.67% | 36 | 147 | 23.49% |
| CI240621P00320000 | 2024-05-02 11:59AM EDT | 320.00 | 1.99 | 2.40 | 2.65 | +0.06 | +3.11% | 23 | 109 | 21.70% |
| CI240621P00330000 | 2024-05-02 9:31AM EDT | 330.00 | 1.55 | 4.20 | 4.50 | -2.00 | -56.34% | 3 | 387 | 20.20% |
| CI240621P00340000 | 2024-05-02 11:59AM EDT | 340.00 | 6.10 | 7.20 | 7.70 | -0.30 | -4.69% | 39 | 331 | 19.21% |
| CI240621P00350000 | 2024-05-02 11:27AM EDT | 350.00 | 9.70 | 11.70 | 12.30 | +0.90 | +10.23% | 25 | 223 | 17.99% |
| CI240621P00360000 | 2024-05-02 9:33AM EDT | 360.00 | 16.24 | 18.00 | 18.80 | +3.08 | +23.40% | 16 | 136 | 17.22% |
| CI240621P00370000 | 2024-05-01 3:42PM EDT | 370.00 | 18.31 | 24.90 | 26.60 | 0.00 | - | 2 | 122 | 15.69% |
| CI240621P00380000 | 2024-03-27 3:34PM EDT | 380.00 | 23.51 | 27.30 | 29.30 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.