Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,859.88 +1,501.00 (+2.62%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 109.40 | 96.70 | 100.40 | 0.00 | - | 10 | 5 | 46.89% |
| CI240920C00280000 | 2024-03-11 11:28AM EDT | 280.00 | 73.85 | 84.60 | 87.20 | 0.00 | - | 1 | 1 | 60.72% |
| CI240920C00290000 | 2024-02-26 3:33PM EDT | 290.00 | 65.00 | 81.00 | 84.30 | 0.00 | - | 4 | 4 | 64.97% |
| CI240920C00300000 | 2024-04-15 10:11AM EDT | 300.00 | 62.30 | 52.30 | 54.30 | 0.00 | - | 6 | 9 | 32.86% |
| CI240920C00310000 | 2024-04-19 2:00PM EDT | 310.00 | 53.50 | 43.90 | 46.40 | 0.00 | - | 1 | 7 | 31.42% |
| CI240920C00320000 | 2024-05-01 9:30AM EDT | 320.00 | 42.01 | 36.70 | 38.80 | 0.00 | - | 1 | 12 | 29.85% |
| CI240920C00330000 | 2024-04-29 2:16PM EDT | 330.00 | 40.93 | 29.90 | 31.80 | 0.00 | - | 1 | 9 | 28.46% |
| CI240920C00340000 | 2024-04-25 9:49AM EDT | 340.00 | 32.24 | 23.90 | 26.30 | 0.00 | - | 2 | 24 | 28.19% |
| CI240920C00350000 | 2024-05-02 2:24PM EDT | 350.00 | 19.22 | 18.60 | 19.70 | -8.53 | -30.74% | 104 | 34 | 25.88% |
| CI240920C00360000 | 2024-05-01 10:36AM EDT | 360.00 | 22.20 | 14.00 | 15.10 | 0.00 | - | 1 | 43 | 25.11% |
| CI240920C00370000 | 2024-05-02 1:59PM EDT | 370.00 | 11.94 | 10.20 | 11.30 | -5.06 | -29.76% | 21 | 61 | 24.45% |
| CI240920C00380000 | 2024-04-26 10:00AM EDT | 380.00 | 12.11 | 7.40 | 8.20 | 0.00 | - | 1 | 127 | 23.82% |
| CI240920C00390000 | 2024-05-01 3:49PM EDT | 390.00 | 10.20 | 4.00 | 5.80 | 0.00 | - | 47 | 49 | 23.28% |
| CI240920C00400000 | 2024-04-30 3:54PM EDT | 400.00 | 7.29 | 3.40 | 4.00 | 0.00 | - | 1 | 101 | 22.82% |
| CI240920C00410000 | 2024-03-11 9:38AM EDT | 410.00 | 6.16 | 5.90 | 7.20 | 0.00 | - | 2 | 3 | 30.88% |
| CI240920C00420000 | 2024-04-09 10:50AM EDT | 420.00 | 5.30 | 1.40 | 2.95 | 0.00 | - | 1 | 2 | 25.20% |
| CI240920C00450000 | 2024-03-12 11:23AM EDT | 450.00 | 2.40 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 28.71% |
| CI240920C00470000 | 2024-03-11 2:10PM EDT | 470.00 | 1.05 | 0.85 | 1.65 | 0.00 | - | 5 | 5 | 30.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240920P00210000 | 2024-02-07 2:54PM EDT | 210.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 0 | 44.10% |
| CI240920P00220000 | 2024-01-29 3:13PM EDT | 220.00 | 3.40 | 0.60 | 1.35 | 0.00 | - | 3 | 8 | 42.48% |
| CI240920P00240000 | 2024-02-02 10:45AM EDT | 240.00 | 3.50 | 2.05 | 2.55 | 0.00 | - | 2 | 0 | 40.80% |
| CI240920P00250000 | 2024-04-19 12:33PM EDT | 250.00 | 1.10 | 0.80 | 1.20 | 0.00 | - | 1 | 156 | 31.30% |
| CI240920P00260000 | 2024-04-18 10:49AM EDT | 260.00 | 1.60 | 0.45 | 1.85 | 0.00 | - | 5 | 880 | 30.93% |
| CI240920P00270000 | 2024-05-02 3:53PM EDT | 270.00 | 1.75 | 1.65 | 2.10 | -0.37 | -17.45% | 2 | 77 | 28.46% |
| CI240920P00280000 | 2024-03-07 10:53AM EDT | 280.00 | 4.80 | 2.45 | 3.00 | 0.00 | - | 10 | 26 | 27.69% |
| CI240920P00290000 | 2024-02-28 12:27PM EDT | 290.00 | 7.70 | 2.90 | 3.70 | 0.00 | - | 2 | 2 | 25.82% |
| CI240920P00300000 | 2024-05-02 1:14PM EDT | 300.00 | 4.70 | 4.60 | 5.20 | -0.20 | -4.08% | 2 | 60 | 25.10% |
| CI240920P00310000 | 2024-05-01 9:33AM EDT | 310.00 | 5.86 | 6.00 | 7.00 | 0.00 | - | 1 | 17 | 24.13% |
| CI240920P00320000 | 2024-05-02 9:55AM EDT | 320.00 | 9.03 | 8.70 | 9.60 | +1.17 | +14.89% | 6 | 37 | 23.56% |
| CI240920P00330000 | 2024-05-01 9:33AM EDT | 330.00 | 12.08 | 11.60 | 12.60 | +1.26 | +11.65% | 1 | 254 | 22.64% |
| CI240920P00340000 | 2024-05-01 12:27PM EDT | 340.00 | 12.50 | 15.30 | 16.30 | 0.00 | - | 3 | 193 | 21.70% |
| CI240920P00350000 | 2024-05-02 2:18PM EDT | 350.00 | 20.00 | 19.80 | 21.00 | +4.10 | +25.79% | 119 | 665 | 20.99% |
| CI240920P00360000 | 2024-05-02 10:47AM EDT | 360.00 | 22.70 | 25.20 | 26.10 | +2.30 | +11.27% | 4 | 8 | 19.71% |
| CI240920P00370000 | 2024-04-10 10:19AM EDT | 370.00 | 25.91 | 31.30 | 33.80 | 0.00 | - | 2 | 10 | 20.61% |
| CI240920P00380000 | 2024-04-10 10:16AM EDT | 380.00 | 35.55 | 38.40 | 40.80 | +3.54 | +11.06% | 1 | 5 | 19.63% |
| CI240920P00390000 | 2024-04-05 2:00PM EDT | 390.00 | 35.91 | 46.60 | 49.10 | 0.00 | - | 2 | 4 | 19.58% |
© 2024 Yahoo. All rights reserved.