Singapore markets open in 2 hours 10 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
59,380.65 +1,433.07 (+2.47%) CMC Crypto 200
1,277.09 +6.35 (+0.50%)
The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018C00280000 | 2024-03-05 1:32PM EDT | 280.00 | 66.20 | 87.80 | 91.30 | 0.00 | - | 1 | 1 | 60.54% |
| CI241018C00300000 | 2024-02-22 4:30PM EDT | 300.00 | 58.00 | 63.90 | 67.50 | 0.00 | - | 5 | 8 | 47.59% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 320.00 | 45.01 | 39.10 | 40.90 | 0.00 | - | 1 | 2 | 29.78% |
| CI241018C00340000 | 2024-05-02 10:10AM EDT | 340.00 | 30.75 | 26.50 | 27.90 | -2.75 | -8.21% | 4 | 26 | 27.49% |
| CI241018C00350000 | 2024-04-11 3:32PM EDT | 350.00 | 29.95 | 21.10 | 22.70 | 0.00 | - | 6 | 419 | 26.85% |
| CI241018C00360000 | 2024-05-01 9:30AM EDT | 360.00 | 19.88 | 16.50 | 17.90 | 0.00 | - | 1 | 38 | 25.98% |
| CI241018C00370000 | 2024-04-25 2:07PM EDT | 370.00 | 19.26 | 12.60 | 13.80 | 0.00 | - | 2 | 14 | 25.19% |
| CI241018C00380000 | 2024-04-26 10:00AM EDT | 380.00 | 14.25 | 9.40 | 10.60 | 0.00 | - | 2 | 33 | 24.73% |
| CI241018C00390000 | 2024-04-09 12:00PM EDT | 390.00 | 14.45 | 6.70 | 7.70 | 0.00 | - | 2 | 31 | 23.91% |
| CI241018C00400000 | 2024-04-23 10:50AM EDT | 400.00 | 9.70 | 4.00 | 5.60 | 0.00 | - | 1 | 16 | 23.45% |
| CI241018C00410000 | 2024-04-22 2:16PM EDT | 410.00 | 6.80 | 3.40 | 4.30 | 0.00 | - | 1 | 2 | 23.59% |
| CI241018C00420000 | 2024-03-28 10:54AM EDT | 420.00 | 9.20 | 4.40 | 5.60 | 0.00 | - | 1 | 0 | 27.95% |
| CI241018C00430000 | 2024-04-25 2:01PM EDT | 430.00 | 3.50 | 1.55 | 2.45 | 0.00 | - | - | 1 | 23.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI241018P00270000 | 2024-03-26 12:19PM EDT | 270.00 | 2.70 | 1.70 | 2.95 | 0.00 | - | 2 | 2 | 28.44% |
| CI241018P00280000 | 2024-05-02 10:18AM EDT | 280.00 | 2.74 | 2.95 | 4.90 | -0.55 | -16.72% | 1 | 2 | 29.49% |
| CI241018P00300000 | 2024-05-02 2:19PM EDT | 300.00 | 6.00 | 5.60 | 6.30 | +0.88 | +17.19% | 2 | 29 | 24.76% |
| CI241018P00310000 | 2024-04-18 10:03AM EDT | 310.00 | 8.10 | 7.60 | 8.70 | 0.00 | - | 10 | 27 | 24.45% |
| CI241018P00320000 | 2024-04-18 1:59PM EDT | 320.00 | 11.10 | 9.80 | 10.90 | 0.00 | - | 26 | 26 | 23.15% |
| CI241018P00330000 | 2024-05-02 9:52AM EDT | 330.00 | 12.30 | 12.90 | 13.90 | +1.50 | +13.89% | 67 | 41 | 22.17% |
| CI241018P00340000 | 2024-05-01 10:36AM EDT | 340.00 | 17.10 | 16.90 | 17.90 | +2.70 | +18.75% | 300 | 25 | 21.57% |
| CI241018P00350000 | 2024-05-01 11:55AM EDT | 350.00 | 18.00 | 21.20 | 22.80 | 0.00 | - | 17 | 72 | 21.11% |
| CI241018P00360000 | 2024-05-01 1:14PM EDT | 360.00 | 21.60 | 26.60 | 28.20 | 0.00 | - | 44 | 116 | 20.34% |
| CI241018P00370000 | 2024-04-25 3:25PM EDT | 370.00 | 28.20 | 32.90 | 34.70 | 0.00 | - | 3 | 152 | 19.92% |
| CI241018P00380000 | 2024-04-10 10:52AM EDT | 380.00 | 32.21 | 39.10 | 41.50 | 0.00 | - | 2 | 15 | 18.91% |
| CI241018P00390000 | 2024-04-10 9:49AM EDT | 390.00 | 39.41 | 46.70 | 49.70 | 0.00 | - | 2 | 6 | 18.88% |
| CI241018P00420000 | 2024-04-02 12:47PM EDT | 420.00 | 61.00 | 74.20 | 77.50 | 0.00 | - | 1 | 1 | 20.86% |
© 2024 Yahoo. All rights reserved.