Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,469.26 +37.66 (+0.69%) Dow
38,694.17 +105.01 (+0.27%) Nasdaq
17,845.12 +156.23 (+0.88%) Bitcoin USD
65,951.50 -639.79 (-0.96%) CMC Crypto 200
1,381.40 -6.76 (-0.49%)
The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240628C00325000 | 2024-06-07 11:33AM EDT | 325.00 | 16.00 | 9.50 | 10.20 | 0.00 | - | 10 | 11 | 24.64% |
| CI240628C00330000 | 2024-06-11 1:04PM EDT | 330.00 | 12.19 | 6.20 | 6.60 | 0.00 | - | 25 | 29 | 22.49% |
| CI240628C00332500 | 2024-06-17 11:02AM EDT | 332.50 | 5.50 | 4.80 | 5.10 | +0.06 | +1.10% | 2 | 1 | 21.67% |
| CI240628C00335000 | 2024-06-17 11:08AM EDT | 335.00 | 4.10 | 3.60 | 4.00 | -0.50 | -10.87% | 1 | 11 | 21.75% |
| CI240628C00337500 | 2024-06-14 10:50AM EDT | 337.50 | 2.15 | 2.65 | 2.95 | 0.00 | - | - | 1 | 21.24% |
| CI240628C00340000 | 2024-06-17 12:19PM EDT | 340.00 | 2.00 | 1.90 | 2.20 | -0.40 | -16.67% | 7 | 43 | 21.27% |
| CI240628C00342500 | 2024-06-17 10:27AM EDT | 342.50 | 1.35 | 1.40 | 1.55 | -1.10 | -44.90% | 1 | 1 | 20.97% |
| CI240628C00345000 | 2024-06-17 10:02AM EDT | 345.00 | 1.05 | 0.95 | 1.15 | -0.13 | -11.02% | 10 | 58 | 21.33% |
| CI240628C00347500 | 2024-06-12 3:26PM EDT | 347.50 | 1.55 | 0.65 | 0.85 | 0.00 | - | - | 1 | 21.70% |
| CI240628C00350000 | 2024-06-17 11:21AM EDT | 350.00 | 0.65 | 0.45 | 0.65 | +0.12 | +22.64% | 6 | 173 | 22.32% |
| CI240628C00355000 | 2024-06-17 11:21AM EDT | 355.00 | 0.35 | 0.25 | 0.45 | -1.05 | -75.00% | 6 | 12 | 24.39% |
| CI240628C00360000 | 2024-06-06 3:29PM EDT | 360.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | 8 | 9 | 28.96% |
| CI240628C00365000 | 2024-06-07 9:30AM EDT | 365.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 35.84% |
| CI240628C00380000 | 2024-05-13 2:43PM EDT | 380.00 | 1.20 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 54.88% |
| CI240628C00415000 | 2024-06-11 2:29PM EDT | 415.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 59.86% |
| CI240628C00450000 | 2024-05-17 11:32AM EDT | 450.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 3 | 87.89% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240628P00270000 | 2024-06-14 3:33PM EDT | 270.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | - | 200 | 59.18% |
| CI240628P00275000 | 2024-06-17 10:27AM EDT | 275.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 12 | 20 | 45.90% |
| CI240628P00285000 | 2024-06-13 12:58PM EDT | 285.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 20 | 20 | 52.32% |
| CI240628P00300000 | 2024-06-07 11:59AM EDT | 300.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 5 | 8 | 39.11% |
| CI240628P00305000 | 2024-06-05 9:53AM EDT | 305.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | - | 10 | 32.37% |
| CI240628P00310000 | 2024-06-05 12:14PM EDT | 310.00 | 0.92 | 0.25 | 0.45 | 0.00 | - | 11 | 16 | 25.71% |
| CI240628P00315000 | 2024-06-17 11:21AM EDT | 315.00 | 0.53 | 0.50 | 0.65 | -0.07 | -11.67% | 6 | 98 | 23.10% |
| CI240628P00317500 | 2024-06-10 2:42PM EDT | 317.50 | 0.70 | 0.70 | 0.80 | 0.00 | - | - | 1 | 21.83% |
| CI240628P00320000 | 2024-06-17 11:21AM EDT | 320.00 | 0.93 | 0.95 | 1.10 | -0.42 | -31.11% | 6 | 23 | 21.29% |
| CI240628P00325000 | 2024-06-14 3:51PM EDT | 325.00 | 1.95 | 1.85 | 2.10 | 0.00 | - | 6 | 48 | 20.63% |
| CI240628P00327500 | 2024-06-17 11:40AM EDT | 327.50 | 2.55 | 2.50 | 2.75 | -1.50 | -37.04% | 1 | 4 | 19.96% |
| CI240628P00330000 | 2024-06-13 10:50AM EDT | 330.00 | 4.50 | 3.30 | 3.70 | 0.00 | - | 4 | 42 | 19.84% |
| CI240628P00332500 | 2024-06-12 11:55AM EDT | 332.50 | 4.00 | 4.40 | 4.80 | 0.00 | - | - | 4 | 19.50% |
| CI240628P00335000 | 2024-06-12 11:50AM EDT | 335.00 | 5.20 | 5.70 | 6.20 | 0.00 | - | 2 | 5 | 19.53% |
| CI240628P00337500 | 2024-06-12 1:57PM EDT | 337.50 | 5.80 | 7.30 | 7.70 | 0.00 | - | - | 2 | 19.10% |
| CI240628P00340000 | 2024-06-17 11:02AM EDT | 340.00 | 8.90 | 8.90 | 9.70 | -1.10 | -11.00% | 3 | 21 | 20.15% |
| CI240628P00345000 | 2024-06-11 11:59AM EDT | 345.00 | 8.45 | 12.70 | 13.90 | 0.00 | - | 3 | 11 | 21.50% |
| CI240628P00350000 | 2024-05-22 10:06AM EDT | 350.00 | 16.60 | 16.30 | 19.20 | 0.00 | - | 1 | 1 | 28.66% |
© 2024 Yahoo. All rights reserved.