Singapore markets open in 2 hours 17 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
59,261.75 +1,275.79 (+2.20%) CMC Crypto 200
1,278.05 +7.31 (+0.58%)
The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620C00175000 | 2024-04-05 2:10PM EDT | 175.00 | 196.28 | 174.50 | 178.00 | 0.00 | - | 1 | 0 | 51.18% |
| CI250620C00180000 | 2024-04-05 2:10PM EDT | 180.00 | 191.71 | 170.00 | 173.50 | 0.00 | - | 1 | 1 | 50.45% |
| CI250620C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 141.63 | 134.50 | 138.10 | 0.00 | - | - | 1 | 46.81% |
| CI250620C00240000 | 2024-04-16 3:50PM EDT | 240.00 | 124.10 | 117.50 | 121.00 | 0.00 | - | - | 1 | 43.63% |
| CI250620C00280000 | 2024-02-27 10:56AM EDT | 280.00 | 87.96 | 104.00 | 108.50 | 0.00 | - | 10 | 3 | 53.02% |
| CI250620C00290000 | 2024-03-07 12:46PM EDT | 290.00 | 82.40 | 95.60 | 100.00 | 0.00 | - | 9 | 17 | 50.40% |
| CI250620C00300000 | 2024-04-16 2:46PM EDT | 300.00 | 77.50 | 71.10 | 74.90 | 0.00 | - | 7 | 8 | 36.38% |
| CI250620C00310000 | 2024-04-09 10:54AM EDT | 310.00 | 79.40 | 64.50 | 67.80 | 0.00 | - | 1 | 22 | 35.14% |
| CI250620C00320000 | 2024-03-07 2:22PM EDT | 320.00 | 62.50 | 74.00 | 78.70 | 0.00 | - | 6 | 6 | 47.00% |
| CI250620C00330000 | 2024-04-03 3:46PM EDT | 330.00 | 68.70 | 52.00 | 55.30 | 0.00 | - | 1 | 2 | 33.42% |
| CI250620C00340000 | 2024-04-03 3:48PM EDT | 340.00 | 62.70 | 46.50 | 49.60 | 0.00 | - | 2 | 4 | 32.65% |
| CI250620C00350000 | 2024-04-03 3:48PM EDT | 350.00 | 56.80 | 41.50 | 44.50 | 0.00 | - | 1 | 6 | 32.10% |
| CI250620C00360000 | 2024-04-16 11:33AM EDT | 360.00 | 43.00 | 36.70 | 39.50 | 0.00 | - | 40 | 31 | 31.40% |
| CI250620C00370000 | 2024-04-02 12:51PM EDT | 370.00 | 46.92 | 32.00 | 34.30 | 0.00 | - | 2 | 31 | 30.36% |
| CI250620C00380000 | 2024-04-29 3:20PM EDT | 380.00 | 36.00 | 28.00 | 30.20 | 0.00 | - | 2 | 22 | 29.85% |
| CI250620C00390000 | 2024-04-29 11:08AM EDT | 390.00 | 32.10 | 24.30 | 26.90 | 0.00 | - | 1 | 47 | 29.68% |
| CI250620C00400000 | 2024-05-02 9:59AM EDT | 400.00 | 22.40 | 20.80 | 23.10 | -5.80 | -20.57% | 13 | 24 | 28.94% |
| CI250620C00410000 | 2024-02-26 12:37PM EDT | 410.00 | 21.70 | 28.90 | 32.10 | 0.00 | - | 5 | 23 | 37.20% |
| CI250620C00420000 | 2024-03-08 11:30AM EDT | 420.00 | 19.60 | 25.00 | 28.00 | 0.00 | - | 2 | 131 | 36.07% |
| CI250620C00430000 | 2024-05-02 10:10AM EDT | 430.00 | 15.90 | 12.90 | 15.20 | -2.50 | -13.59% | 25 | 38 | 28.02% |
| CI250620C00440000 | 2024-03-28 9:55AM EDT | 440.00 | 20.90 | 14.40 | 17.20 | 0.00 | - | 1 | 62 | 31.13% |
| CI250620C00450000 | 2024-04-09 1:22PM EDT | 450.00 | 15.33 | 9.00 | 11.50 | 0.00 | - | 8 | 59 | 27.69% |
| CI250620C00460000 | 2024-04-04 1:55PM EDT | 460.00 | 15.45 | 7.40 | 10.00 | 0.00 | - | 8 | 4 | 27.57% |
| CI250620C00490000 | 2024-03-27 12:52PM EDT | 490.00 | 10.27 | 6.00 | 8.50 | 0.00 | - | 8 | 4 | 29.54% |
| CI250620C00540000 | 2024-04-18 1:10PM EDT | 540.00 | 3.10 | 1.30 | 3.50 | 0.00 | - | - | 1 | 27.65% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI250620P00220000 | 2024-04-11 9:53AM EDT | 220.00 | 4.70 | 3.80 | 4.90 | 0.00 | - | 1 | 2 | 33.57% |
| CI250620P00230000 | 2024-05-02 1:32PM EDT | 230.00 | 5.25 | 4.30 | 5.80 | +0.45 | +9.37% | 4 | 1 | 32.49% |
| CI250620P00240000 | 2024-05-02 2:38PM EDT | 240.00 | 6.20 | 5.70 | 6.90 | -0.35 | -5.34% | 6 | 2 | 31.53% |
| CI250620P00250000 | 2024-05-02 11:01AM EDT | 250.00 | 6.40 | 6.50 | 8.40 | -1.10 | -14.67% | 1 | 6 | 30.90% |
| CI250620P00260000 | 2024-04-22 9:48AM EDT | 260.00 | 8.77 | 7.90 | 10.70 | 0.00 | - | 1 | 35 | 30.93% |
| CI250620P00270000 | 2024-04-16 12:42PM EDT | 270.00 | 11.30 | 9.60 | 11.60 | 0.00 | - | 77 | 113 | 29.12% |
| CI250620P00280000 | 2024-04-16 11:32AM EDT | 280.00 | 13.60 | 11.60 | 13.70 | 0.00 | - | 9 | 85 | 28.40% |
| CI250620P00290000 | 2024-03-06 11:15AM EDT | 290.00 | 18.40 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 27.63% |
| CI250620P00300000 | 2024-04-04 11:37AM EDT | 300.00 | 14.60 | 16.10 | 18.50 | 0.00 | - | 3 | 153 | 26.78% |
| CI250620P00310000 | 2024-02-15 10:47AM EDT | 310.00 | 22.00 | 18.50 | 23.40 | 0.00 | - | 10 | 44 | 27.57% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 320.00 | 24.40 | 22.20 | 24.40 | 0.00 | - | 40 | 50 | 25.08% |
| CI250620P00330000 | 2024-04-15 2:37PM EDT | 330.00 | 27.10 | 25.40 | 28.10 | 0.00 | - | 12 | 134 | 24.39% |
| CI250620P00340000 | 2024-04-15 2:37PM EDT | 340.00 | 30.90 | 29.30 | 32.00 | 0.00 | - | 11 | 199 | 23.57% |
| CI250620P00350000 | 2024-04-17 2:56PM EDT | 350.00 | 35.40 | 33.70 | 36.50 | 0.00 | - | 1 | 27 | 22.87% |
| CI250620P00360000 | 2024-04-17 3:22PM EDT | 360.00 | 40.30 | 38.60 | 41.50 | 0.00 | - | 1 | 47 | 22.21% |
| CI250620P00370000 | 2024-05-01 2:31PM EDT | 370.00 | 39.30 | 44.10 | 46.50 | 0.00 | - | 3 | 73 | 21.23% |
| CI250620P00380000 | 2024-05-01 2:30PM EDT | 380.00 | 44.20 | 49.80 | 52.50 | 0.00 | - | 4 | 13 | 20.61% |
© 2024 Yahoo. All rights reserved.