Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,620.79 +3,391.68 (+5.63%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426C00185000 | 2024-04-12 10:34AM EDT | 185.00 | 166.80 | 165.60 | 169.40 | 0.00 | - | 1 | 1 | 182.42% |
| CI240426C00315000 | 2024-03-07 2:34PM EDT | 315.00 | 32.05 | 46.90 | 50.40 | 0.00 | - | - | 1 | 140.05% |
| CI240426C00320000 | 2024-04-04 1:49PM EDT | 320.00 | 44.00 | 30.90 | 34.30 | 0.00 | - | 18 | 18 | 62.21% |
| CI240426C00325000 | 2024-04-04 3:16PM EDT | 325.00 | 37.70 | 26.00 | 29.40 | 0.00 | - | 5 | 6 | 55.98% |
| CI240426C00330000 | 2024-04-09 2:19PM EDT | 330.00 | 28.65 | 21.10 | 24.80 | 0.00 | - | 2 | 6 | 51.97% |
| CI240426C00340000 | 2024-04-16 9:47AM EDT | 340.00 | 13.05 | 13.10 | 14.10 | +0.55 | +4.40% | 6 | 6 | 31.20% |
| CI240426C00345000 | 2024-04-19 2:45PM EDT | 345.00 | 9.00 | 8.90 | 9.70 | +1.95 | +27.66% | 33 | 31 | 26.94% |
| CI240426C00350000 | 2024-04-19 3:37PM EDT | 350.00 | 5.80 | 5.50 | 5.90 | +1.20 | +26.09% | 16 | 88 | 23.74% |
| CI240426C00352500 | 2024-04-19 3:59PM EDT | 352.50 | 4.30 | 4.10 | 4.50 | +0.75 | +21.13% | 28 | 143 | 23.39% |
| CI240426C00355000 | 2024-04-19 3:35PM EDT | 355.00 | 2.90 | 2.95 | 3.30 | +0.35 | +13.73% | 23 | 58 | 22.95% |
| CI240426C00357500 | 2024-04-19 3:49PM EDT | 357.50 | 2.18 | 2.00 | 2.35 | +0.29 | +15.34% | 54 | 50 | 22.67% |
| CI240426C00360000 | 2024-04-19 1:03PM EDT | 360.00 | 1.54 | 1.30 | 1.60 | +0.29 | +23.20% | 202 | 179 | 22.34% |
| CI240426C00362500 | 2024-04-18 3:15PM EDT | 362.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 4 | 48 | 22.49% |
| CI240426C00365000 | 2024-04-19 1:03PM EDT | 365.00 | 0.67 | 0.55 | 0.75 | -0.48 | -41.74% | 103 | 122 | 22.73% |
| CI240426C00370000 | 2024-04-15 1:59PM EDT | 370.00 | 0.61 | 0.20 | 0.30 | 0.00 | - | 13 | 84 | 22.75% |
| CI240426C00375000 | 2024-04-11 10:35AM EDT | 375.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 34.06% |
| CI240426C00380000 | 2024-04-18 12:11PM EDT | 380.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 10 | 212 | 37.21% |
| CI240426C00385000 | 2024-04-10 2:01PM EDT | 385.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 6 | 1 | 40.41% |
| CI240426C00390000 | 2024-04-16 11:07AM EDT | 390.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 43.99% |
| CI240426C00395000 | 2024-04-16 11:06AM EDT | 395.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 47.27% |
| CI240426C00400000 | 2024-04-11 1:18PM EDT | 400.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 51.37% |
| CI240426C00415000 | 2024-03-12 9:48AM EDT | 415.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 1 | 58.50% |
| CI240426C00420000 | 2024-03-26 11:31AM EDT | 420.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 61.04% |
| CI240426C00430000 | 2024-04-01 3:18PM EDT | 430.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 40 | 60.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426P00300000 | 2024-04-05 2:48PM EDT | 300.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 57.18% |
| CI240426P00305000 | 2024-04-11 1:18PM EDT | 305.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 52.15% |
| CI240426P00315000 | 2024-04-11 10:01AM EDT | 315.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 51.71% |
| CI240426P00320000 | 2024-04-15 3:42PM EDT | 320.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 5 | 6 | 47.51% |
| CI240426P00325000 | 2024-04-18 1:53PM EDT | 325.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 11 | 38 | 33.30% |
| CI240426P00330000 | 2024-04-17 9:49AM EDT | 330.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 3 | 9 | 30.98% |
| CI240426P00335000 | 2024-04-19 11:51AM EDT | 335.00 | 0.41 | 0.30 | 0.45 | -1.07 | -72.30% | 2 | 17 | 26.03% |
| CI240426P00340000 | 2024-04-19 1:03PM EDT | 340.00 | 0.91 | 0.65 | 0.80 | -0.19 | -17.27% | 126 | 165 | 23.76% |
| CI240426P00345000 | 2024-04-19 3:05PM EDT | 345.00 | 1.57 | 1.40 | 1.60 | -1.13 | -41.85% | 130 | 632 | 22.47% |
| CI240426P00347500 | 2024-04-19 3:18PM EDT | 347.50 | 2.70 | 2.00 | 2.25 | -1.40 | -34.15% | 64 | 36 | 22.01% |
| CI240426P00350000 | 2024-04-19 3:09PM EDT | 350.00 | 3.30 | 2.80 | 3.20 | -0.16 | -4.62% | 63 | 120 | 22.11% |
| CI240426P00352500 | 2024-04-19 3:51PM EDT | 352.50 | 4.10 | 3.80 | 4.20 | -0.60 | -12.77% | 27 | 13 | 21.29% |
| CI240426P00355000 | 2024-04-19 3:30PM EDT | 355.00 | 5.85 | 5.10 | 5.50 | +0.17 | +2.99% | 10 | 88 | 20.79% |
| CI240426P00357500 | 2024-04-18 12:08PM EDT | 357.50 | 9.13 | 6.60 | 7.30 | 0.00 | - | 18 | 20 | 21.77% |
| CI240426P00360000 | 2024-04-19 3:30PM EDT | 360.00 | 9.35 | 8.40 | 9.10 | -1.05 | -10.10% | 11 | 123 | 21.63% |
| CI240426P00362500 | 2024-04-18 1:43PM EDT | 362.50 | 15.00 | 9.10 | 11.30 | 0.00 | - | 1 | 36 | 23.17% |
| CI240426P00365000 | 2024-04-18 10:07AM EDT | 365.00 | 13.35 | 12.30 | 14.50 | 0.00 | - | 2 | 7 | 31.71% |
© 2024 Yahoo. All rights reserved.