Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,026.07 +7.68 (+0.15%) Dow
37,983.99 +80.70 (+0.21%) Nasdaq
15,654.80 +49.32 (+0.32%) Bitcoin USD
58,488.32 +1,129.79 (+1.97%) CMC Crypto 200
1,260.63 -10.12 (-0.80%)
The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117C00125000 | 2023-12-11 10:48AM EDT | 125.00 | 173.80 | 180.10 | 184.00 | 0.00 | - | 1 | 8 | 0.00% |
| CI250117C00130000 | 2023-10-27 10:22AM EDT | 130.00 | 177.73 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI250117C00135000 | 2023-07-20 2:25PM EDT | 135.00 | 164.20 | 144.50 | 149.50 | 0.00 | - | 3 | 3 | 0.00% |
| CI250117C00140000 | 2024-03-12 1:25PM EDT | 140.00 | 207.00 | 214.40 | 218.20 | 0.00 | - | 5 | 8 | 74.36% |
| CI250117C00145000 | 2022-12-06 10:46AM EDT | 145.00 | 194.27 | 168.00 | 171.20 | 0.00 | - | - | 1 | 0.00% |
| CI250117C00150000 | 2024-01-31 11:17AM EDT | 150.00 | 154.70 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| CI250117C00155000 | 2024-02-06 3:39PM EDT | 155.00 | 175.00 | 190.00 | 194.50 | 0.00 | - | 1 | 7 | 0.00% |
| CI250117C00160000 | 2023-11-29 3:04PM EDT | 160.00 | 109.45 | 143.20 | 146.00 | 0.00 | - | 2 | 3 | 0.00% |
| CI250117C00165000 | 2024-03-01 3:07PM EDT | 165.00 | 170.70 | 200.50 | 204.70 | 0.00 | - | 2 | 3 | 91.82% |
| CI250117C00170000 | 2024-03-15 2:32PM EDT | 170.00 | 187.10 | 182.00 | 185.80 | 0.00 | - | 1 | 4 | 50.51% |
| CI250117C00175000 | 2024-04-26 9:33AM EDT | 175.00 | 183.09 | 179.60 | 184.00 | 0.00 | - | 2 | 13 | 60.05% |
| CI250117C00180000 | 2023-12-27 11:33AM EDT | 180.00 | 126.63 | 122.00 | 127.00 | 0.00 | - | 5 | 7 | 0.00% |
| CI250117C00185000 | 2023-08-10 1:46PM EDT | 185.00 | 116.70 | 107.20 | 111.20 | 0.00 | - | 1 | 31 | 0.00% |
| CI250117C00190000 | 2024-02-26 3:25PM EDT | 190.00 | 159.28 | 176.70 | 181.40 | 0.00 | - | 1 | 3 | 80.74% |
| CI250117C00195000 | 2024-02-02 12:21PM EDT | 195.00 | 137.20 | 141.50 | 145.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI250117C00200000 | 2024-03-14 3:52PM EDT | 200.00 | 157.00 | 154.00 | 157.90 | 0.00 | - | 1 | 51 | 53.22% |
| CI250117C00210000 | 2023-12-12 2:42PM EDT | 210.00 | 99.50 | 103.20 | 106.90 | 0.00 | - | 1 | 9 | 0.00% |
| CI250117C00220000 | 2024-03-27 9:37AM EDT | 220.00 | 149.00 | 139.00 | 143.20 | 0.00 | - | 1 | 15 | 52.52% |
| CI250117C00230000 | 2024-01-09 4:09PM EDT | 230.00 | 95.99 | 110.70 | 115.00 | 0.00 | - | 1 | 158 | 0.00% |
| CI250117C00240000 | 2024-02-26 3:25PM EDT | 240.00 | 114.58 | 131.60 | 135.40 | 0.00 | - | 1 | 37 | 63.64% |
| CI250117C00250000 | 2024-01-25 2:57PM EDT | 250.00 | 63.90 | 105.30 | 109.00 | 0.00 | - | 1 | 252 | 38.01% |
| CI250117C00260000 | 2024-05-02 9:30AM EDT | 260.00 | 111.00 | 101.70 | 105.20 | -1.85 | -1.64% | 1 | 298 | 44.14% |
| CI250117C00270000 | 2024-04-03 3:27PM EDT | 270.00 | 103.87 | 93.40 | 97.00 | 0.00 | - | 1 | 11,795 | 42.84% |
| CI250117C00280000 | 2024-02-15 10:56AM EDT | 280.00 | 78.50 | 87.00 | 92.00 | 0.00 | - | 3 | 199 | 45.06% |
| CI250117C00290000 | 2024-02-13 1:11PM EDT | 290.00 | 69.10 | 77.60 | 80.50 | 0.00 | - | 3 | 447 | 39.51% |
| CI250117C00300000 | 2024-04-10 2:27PM EDT | 300.00 | 76.00 | 69.20 | 71.70 | 0.00 | - | 1 | 320 | 37.02% |
| CI250117C00310000 | 2024-05-01 1:46PM EDT | 310.00 | 67.50 | 61.50 | 64.20 | 0.00 | - | 2 | 421 | 35.72% |
| CI250117C00320000 | 2024-04-29 10:28AM EDT | 320.00 | 60.15 | 54.40 | 57.40 | 0.00 | - | 1 | 133 | 34.83% |
| CI250117C00330000 | 2024-04-26 2:59PM EDT | 330.00 | 51.08 | 47.40 | 50.40 | 0.00 | - | 1 | 199 | 33.48% |
| CI250117C00340000 | 2024-04-19 2:37PM EDT | 340.00 | 43.50 | 40.10 | 43.00 | 0.00 | - | 2 | 150 | 31.50% |
| CI250117C00350000 | 2024-05-02 9:54AM EDT | 350.00 | 34.70 | 35.60 | 38.30 | -2.05 | -5.58% | 3 | 287 | 31.56% |
| CI250117C00360000 | 2024-04-23 12:07PM EDT | 360.00 | 33.42 | 30.60 | 32.40 | 0.00 | - | 1 | 273 | 30.25% |
| CI250117C00370000 | 2024-05-01 3:42PM EDT | 370.00 | 29.00 | 25.80 | 27.60 | 0.00 | - | 25 | 180 | 29.53% |
| CI250117C00380000 | 2024-04-24 11:32AM EDT | 380.00 | 22.91 | 20.70 | 23.50 | 0.00 | - | 2 | 542 | 29.04% |
| CI250117C00390000 | 2024-05-02 9:48AM EDT | 390.00 | 18.30 | 17.90 | 19.20 | -1.30 | -6.63% | 1 | 92 | 28.01% |
| CI250117C00400000 | 2024-04-29 11:30AM EDT | 400.00 | 17.30 | 14.10 | 15.90 | 0.00 | - | 10 | 164 | 27.48% |
| CI250117C00410000 | 2024-04-02 3:14PM EDT | 410.00 | 18.68 | 11.30 | 13.40 | 0.00 | - | 8 | 205 | 27.35% |
| CI250117C00420000 | 2024-04-30 1:14PM EDT | 420.00 | 11.10 | 9.50 | 11.00 | 0.00 | - | 1 | 159 | 26.98% |
| CI250117C00430000 | 2024-05-01 3:43PM EDT | 430.00 | 10.00 | 7.40 | 8.70 | 0.00 | - | 35 | 251 | 26.34% |
| CI250117C00440000 | 2024-03-27 2:28PM EDT | 440.00 | 11.10 | 6.50 | 7.20 | 0.00 | - | 1 | 4 | 26.27% |
| CI250117C00450000 | 2024-04-30 9:30AM EDT | 450.00 | 5.80 | 4.30 | 5.40 | 0.00 | - | 2 | 25 | 25.45% |
| CI250117C00460000 | 2024-03-27 3:06PM EDT | 460.00 | 7.60 | 3.90 | 4.90 | 0.00 | - | 25 | 120 | 26.19% |
| CI250117C00470000 | 2024-03-26 2:36PM EDT | 470.00 | 5.51 | 2.90 | 4.00 | 0.00 | - | 6 | 33 | 26.11% |
| CI250117C00480000 | 2024-04-02 3:19PM EDT | 480.00 | 5.03 | 1.80 | 3.40 | 0.00 | - | 5 | 37 | 26.33% |
| CI250117C00490000 | 2024-04-03 3:09PM EDT | 490.00 | 3.63 | 1.25 | 2.65 | 0.00 | - | 2 | 46 | 26.02% |
| CI250117C00500000 | 2024-04-15 9:30AM EDT | 500.00 | 2.10 | 0.80 | 2.40 | 0.00 | - | 1 | 412 | 26.60% |
| CI250117C00540000 | 2024-04-09 1:11PM EDT | 540.00 | 1.35 | 0.00 | 2.85 | 0.00 | - | - | 0 | 32.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250117P00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| CI250117P00130000 | 2023-12-01 12:22PM EDT | 130.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 3 | 4 | 58.81% |
| CI250117P00135000 | 2023-12-04 11:18AM EDT | 135.00 | 1.33 | 0.00 | 1.30 | 0.00 | - | 10 | 35 | 54.22% |
| CI250117P00140000 | 2024-04-23 3:31PM EDT | 140.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 30 | 54.76% |
| CI250117P00145000 | 2023-11-29 10:54AM EDT | 145.00 | 1.38 | 0.15 | 1.90 | 0.00 | - | 10 | 47 | 54.22% |
| CI250117P00150000 | 2024-04-24 2:31PM EDT | 150.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 141 | 51.00% |
| CI250117P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.20 | 1.35 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CI250117P00160000 | 2023-11-29 2:17PM EDT | 160.00 | 3.39 | 0.45 | 2.60 | 0.00 | - | 82 | 129 | 52.25% |
| CI250117P00165000 | 2023-12-11 12:53PM EDT | 165.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 108 | 52.01% |
| CI250117P00170000 | 2023-12-11 12:53PM EDT | 170.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 857 | 53.64% |
| CI250117P00175000 | 2024-04-17 11:55AM EDT | 175.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 2 | 544 | 44.59% |
| CI250117P00180000 | 2023-12-11 12:21PM EDT | 180.00 | 3.00 | 0.00 | 4.60 | 0.00 | - | 3 | 304 | 57.51% |
| CI250117P00185000 | 2024-02-02 1:10PM EDT | 185.00 | 1.05 | 0.00 | 3.60 | 0.00 | - | 1 | 265 | 52.30% |
| CI250117P00190000 | 2024-03-12 9:57AM EDT | 190.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 440 | 48.38% |
| CI250117P00195000 | 2024-02-02 3:23PM EDT | 195.00 | 2.18 | 0.00 | 4.00 | 0.00 | - | 1 | 149 | 49.93% |
| CI250117P00200000 | 2024-03-12 1:43PM EDT | 200.00 | 1.80 | 1.00 | 2.55 | 0.00 | - | 2 | 413 | 43.34% |
| CI250117P00210000 | 2024-01-17 4:21PM EDT | 210.00 | 4.20 | 1.10 | 4.40 | 0.00 | - | 4 | 103 | 45.80% |
| CI250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.90 | 1.15 | 1.90 | 0.00 | - | 1 | 127 | 34.80% |
| CI250117P00230000 | 2024-03-22 11:00AM EDT | 230.00 | 2.90 | 1.90 | 2.65 | 0.00 | - | 1 | 285 | 34.50% |
| CI250117P00240000 | 2024-04-29 9:30AM EDT | 240.00 | 2.84 | 1.55 | 2.95 | 0.00 | - | 1 | 1,113 | 32.51% |
| CI250117P00250000 | 2024-04-24 3:28PM EDT | 250.00 | 3.40 | 2.30 | 3.70 | 0.00 | - | 12 | 580 | 31.53% |
| CI250117P00260000 | 2024-04-24 2:30PM EDT | 260.00 | 4.30 | 3.40 | 4.80 | 0.00 | - | 3 | 656 | 30.93% |
| CI250117P00270000 | 2024-04-09 2:27PM EDT | 270.00 | 5.60 | 4.30 | 5.50 | 0.00 | - | 1 | 540 | 29.26% |
| CI250117P00280000 | 2024-05-01 3:11PM EDT | 280.00 | 5.80 | 5.40 | 6.90 | 0.00 | - | 1 | 411 | 28.51% |
| CI250117P00290000 | 2024-04-16 11:13AM EDT | 290.00 | 9.90 | 7.00 | 8.50 | 0.00 | - | 50 | 707 | 27.66% |
| CI250117P00300000 | 2024-04-17 12:56PM EDT | 300.00 | 11.63 | 8.90 | 10.20 | 0.00 | - | 3 | 864 | 26.59% |
| CI250117P00310000 | 2024-05-01 12:44PM EDT | 310.00 | 11.10 | 10.90 | 12.70 | 0.00 | - | 1 | 606 | 26.06% |
| CI250117P00320000 | 2024-04-17 12:16PM EDT | 320.00 | 16.60 | 13.40 | 15.20 | 0.00 | - | 3 | 209 | 25.12% |
| CI250117P00330000 | 2024-04-18 12:31PM EDT | 330.00 | 19.60 | 16.50 | 18.40 | 0.00 | - | 1 | 89 | 24.44% |
| CI250117P00340000 | 2024-04-30 12:32PM EDT | 340.00 | 19.40 | 19.90 | 21.50 | 0.00 | - | 2 | 86 | 23.26% |
| CI250117P00350000 | 2024-04-26 11:16AM EDT | 350.00 | 25.40 | 24.10 | 25.90 | 0.00 | - | 5 | 97 | 22.77% |
| CI250117P00360000 | 2024-04-26 11:17AM EDT | 360.00 | 30.10 | 27.90 | 30.40 | 0.00 | - | 5 | 91 | 21.88% |
| CI250117P00370000 | 2024-04-25 2:52PM EDT | 370.00 | 34.65 | 32.80 | 35.60 | 0.00 | - | 5 | 13 | 21.08% |
| CI250117P00380000 | 2024-04-29 12:30PM EDT | 380.00 | 38.10 | 38.30 | 41.50 | 0.00 | - | 1 | 25 | 20.36% |
| CI250117P00400000 | 2024-02-02 2:14PM EDT | 400.00 | 77.66 | 69.60 | 71.40 | 0.00 | - | 8 | 4 | 34.28% |
| CI250117P00410000 | 2024-04-02 11:28AM EDT | 410.00 | 57.06 | 59.10 | 62.70 | 0.00 | - | - | 4 | 17.95% |
| CI250117P00420000 | 2023-02-06 3:15PM EDT | 420.00 | 130.50 | 138.50 | 142.60 | 0.00 | - | - | 0 | 80.88% |
| CI250117P00430000 | 2023-01-30 3:49PM EDT | 430.00 | 121.32 | 140.20 | 144.40 | 0.00 | - | - | 0 | 76.19% |
| CI250117P00450000 | 2022-11-01 11:06AM EDT | 450.00 | 131.80 | 124.90 | 128.40 | 0.00 | - | - | 2 | 51.36% |
© 2024 Yahoo. All rights reserved.