Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,051.05 +32.66 (+0.65%) Dow
38,130.89 +227.60 (+0.60%) Nasdaq
15,783.06 +177.58 (+1.14%) Bitcoin USD
59,104.61 +2,076.68 (+3.64%) CMC Crypto 200
1,272.00 +1.25 (+0.10%)
The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719C00155000 | 2023-11-29 1:05PM EDT | 155.00 | 128.20 | 146.30 | 148.40 | 0.00 | - | - | 10 | 0.00% |
| CI240719C00200000 | 2023-12-04 2:09PM EDT | 200.00 | 68.90 | 108.50 | 112.80 | 0.00 | - | - | 0 | 0.00% |
| CI240719C00240000 | 2024-02-26 2:42PM EDT | 240.00 | 107.47 | 125.20 | 128.60 | 0.00 | - | 1 | 1 | 112.81% |
| CI240719C00250000 | 2023-12-11 10:48AM EDT | 250.00 | 57.30 | 62.10 | 65.20 | 0.00 | - | 2 | 5 | 0.00% |
| CI240719C00260000 | 2024-02-02 3:00PM EDT | 260.00 | 71.56 | 76.00 | 78.60 | 0.00 | - | 20 | 22 | 0.00% |
| CI240719C00270000 | 2023-12-11 1:36PM EDT | 270.00 | 46.00 | 47.00 | 48.80 | 0.00 | - | 44 | 40 | 0.00% |
| CI240719C00280000 | 2024-04-08 3:56PM EDT | 280.00 | 82.10 | 68.60 | 72.20 | 0.00 | - | 2 | 69 | 48.67% |
| CI240719C00290000 | 2024-05-01 12:28PM EDT | 290.00 | 69.60 | 59.10 | 62.40 | 0.00 | - | 20 | 302 | 43.63% |
| CI240719C00300000 | 2024-03-28 1:23PM EDT | 300.00 | 70.45 | 57.00 | 60.20 | 0.00 | - | 2 | 96 | 51.30% |
| CI240719C00310000 | 2024-04-12 12:09PM EDT | 310.00 | 48.34 | 41.50 | 43.10 | 0.00 | - | 5 | 128 | 34.04% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 320.00 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 61.92% |
| CI240719C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 33.98 | 24.90 | 26.80 | 0.00 | - | 1 | 40 | 28.72% |
| CI240719C00340000 | 2024-04-19 11:33AM EDT | 340.00 | 25.70 | 18.70 | 19.20 | +1.10 | +4.47% | 1 | 525 | 25.63% |
| CI240719C00350000 | 2024-05-02 1:02PM EDT | 350.00 | 13.90 | 13.00 | 13.40 | -6.70 | -32.52% | 42 | 140 | 24.09% |
| CI240719C00360000 | 2024-05-02 1:10PM EDT | 360.00 | 9.00 | 8.40 | 8.80 | -6.20 | -40.79% | 30 | 300 | 22.83% |
| CI240719C00370000 | 2024-05-02 11:18AM EDT | 370.00 | 6.80 | 5.30 | 5.70 | -3.43 | -33.53% | 3 | 254 | 22.36% |
| CI240719C00380000 | 2024-05-02 12:01PM EDT | 380.00 | 3.90 | 2.85 | 3.40 | -2.30 | -37.10% | 8 | 139 | 21.71% |
| CI240719C00390000 | 2024-05-01 10:27AM EDT | 390.00 | 4.00 | 1.80 | 2.45 | 0.00 | - | 18 | 93 | 22.78% |
| CI240719C00400000 | 2024-05-02 12:01PM EDT | 400.00 | 1.40 | 1.00 | 1.40 | -1.00 | -41.67% | 15 | 52 | 22.39% |
| CI240719C00410000 | 2024-04-08 9:33AM EDT | 410.00 | 3.93 | 0.45 | 0.85 | 0.00 | - | 1 | 13 | 22.54% |
| CI240719C00420000 | 2024-02-22 3:49PM EDT | 420.00 | 2.06 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 31.60% |
| CI240719C00430000 | 2024-04-16 11:27AM EDT | 430.00 | 0.91 | 0.00 | 2.35 | 0.00 | - | 2 | 5 | 34.13% |
| CI240719C00450000 | 2024-04-04 9:39AM EDT | 450.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 31.02% |
| CI240719C00540000 | 2024-04-03 3:26PM EDT | 540.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 47.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240719P00180000 | 2023-12-07 2:58PM EDT | 180.00 | 1.90 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 71.88% |
| CI240719P00185000 | 2024-02-22 12:34PM EDT | 185.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 61.08% |
| CI240719P00195000 | 2023-12-01 12:17PM EDT | 195.00 | 2.20 | 0.80 | 1.55 | 0.00 | - | 2 | 5 | 68.41% |
| CI240719P00200000 | 2024-04-03 3:10PM EDT | 200.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 54.69% |
| CI240719P00210000 | 2024-04-16 10:06AM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.29% |
| CI240719P00220000 | 2024-02-01 4:16PM EDT | 220.00 | 1.45 | 0.00 | 2.75 | 0.00 | - | 11 | 37 | 57.45% |
| CI240719P00230000 | 2024-05-01 12:39PM EDT | 230.00 | 1.16 | 0.00 | 0.75 | 0.00 | - | 10 | 172 | 47.00% |
| CI240719P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 12.50% |
| CI240719P00250000 | 2024-04-16 10:08AM EDT | 250.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 6 | 73 | 38.62% |
| CI240719P00260000 | 2024-02-16 11:02AM EDT | 260.00 | 1.80 | 0.80 | 1.75 | 0.00 | - | 93 | 125 | 41.25% |
| CI240719P00270000 | 2024-04-25 3:50PM EDT | 270.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 3 | 41 | 40.44% |
| CI240719P00280000 | 2024-04-18 2:22PM EDT | 280.00 | 1.25 | 0.00 | 1.20 | 0.00 | - | 4 | 39 | 29.72% |
| CI240719P00290000 | 2024-04-18 2:22PM EDT | 290.00 | 1.85 | 0.90 | 1.05 | 0.00 | - | 2 | 32 | 24.93% |
| CI240719P00300000 | 2024-05-02 12:49PM EDT | 300.00 | 1.50 | 0.65 | 1.65 | +0.10 | +7.14% | 4 | 451 | 23.58% |
| CI240719P00310000 | 2024-05-01 2:27PM EDT | 310.00 | 2.18 | 2.05 | 2.55 | 0.00 | - | 3 | 249 | 22.19% |
| CI240719P00320000 | 2024-05-02 12:01PM EDT | 320.00 | 3.50 | 3.60 | 4.00 | -1.55 | -30.69% | 2 | 241 | 20.99% |
| CI240719P00330000 | 2024-05-02 11:53AM EDT | 330.00 | 5.43 | 5.70 | 6.10 | -0.17 | -3.04% | 1 | 95 | 19.69% |
| CI240719P00340000 | 2024-05-02 12:03PM EDT | 340.00 | 8.30 | 8.80 | 9.30 | +0.30 | +3.75% | 3 | 876 | 18.64% |
| CI240719P00350000 | 2024-05-02 12:31PM EDT | 350.00 | 12.90 | 13.10 | 13.70 | +2.00 | +18.35% | 15 | 321 | 17.54% |
| CI240719P00360000 | 2024-05-02 11:53AM EDT | 360.00 | 17.43 | 17.80 | 19.80 | +2.03 | +13.18% | 3 | 152 | 16.94% |
| CI240719P00370000 | 2024-05-01 1:00PM EDT | 370.00 | 21.00 | 25.40 | 27.20 | 0.00 | - | 2 | 42 | 16.32% |
© 2024 Yahoo. All rights reserved.