Singapore markets close in 56 minutes
Straits Times Index
3,070.97 -13.11 (-0.43%) Nikkei
32,775.82 -455.45 (-1.37%) Hang Seng
16,291.99 -354.06 (-2.13%) FTSE 100
7,512.96 0.00 (0.00%) Bitcoin USD
41,560.18 +119.85 (+0.29%) CMC Crypto 200
853.27 -5.44 (-0.63%)
The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI231208C00180000 | 2023-11-29 12:07PM EST | 180.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231208C00240000 | 2023-11-30 11:55AM EST | 240.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231208C00245000 | 2023-12-01 1:19PM EST | 245.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231208C00247500 | 2023-12-01 12:23PM EST | 247.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231208C00250000 | 2023-12-04 1:05PM EST | 250.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CI231208C00252500 | 2023-12-04 10:10AM EST | 252.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI231208C00255000 | 2023-12-04 3:05PM EST | 255.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CI231208C00260000 | 2023-12-04 3:49PM EST | 260.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CI231208C00262500 | 2023-12-04 3:59PM EST | 262.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CI231208C00265000 | 2023-12-04 3:57PM EST | 265.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| CI231208C00267500 | 2023-12-04 3:59PM EST | 267.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| CI231208C00270000 | 2023-12-04 3:57PM EST | 270.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| CI231208C00272500 | 2023-12-04 3:49PM EST | 272.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 6.25% |
| CI231208C00275000 | 2023-12-04 3:59PM EST | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| CI231208C00277500 | 2023-12-04 2:21PM EST | 277.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CI231208C00280000 | 2023-12-04 3:55PM EST | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| CI231208C00282500 | 2023-12-04 2:06PM EST | 282.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CI231208C00285000 | 2023-12-04 1:31PM EST | 285.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| CI231208C00287500 | 2023-12-01 3:36PM EST | 287.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CI231208C00290000 | 2023-12-04 2:13PM EST | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CI231208C00292500 | 2023-12-04 9:31AM EST | 292.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231208C00295000 | 2023-12-04 11:16AM EST | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231208C00297500 | 2023-11-29 2:11PM EST | 297.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CI231208C00300000 | 2023-12-04 11:12AM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CI231208C00305000 | 2023-12-04 9:30AM EST | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231208C00310000 | 2023-12-04 9:39AM EST | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231208C00315000 | 2023-12-01 11:42AM EST | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CI231208C00320000 | 2023-12-01 10:20AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CI231208C00325000 | 2023-12-01 10:59AM EST | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CI231208C00330000 | 2023-11-30 10:25AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CI231208C00335000 | 2023-11-02 8:51AM EST | 335.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 108.59% |
| CI231208C00340000 | 2023-11-30 10:26AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CI231208C00350000 | 2023-12-01 10:46AM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CI231208C00375000 | 2023-10-30 10:52AM EST | 375.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 7 | 179.88% |
| CI231208C00380000 | 2023-10-30 10:51AM EST | 380.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 13 | 185.16% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI231208P00220000 | 2023-11-29 2:33PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI231208P00225000 | 2023-11-29 2:38PM EST | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CI231208P00230000 | 2023-11-30 10:00AM EST | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI231208P00235000 | 2023-12-01 11:18AM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CI231208P00240000 | 2023-12-01 3:18PM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CI231208P00242500 | 2023-12-04 3:24PM EST | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CI231208P00245000 | 2023-12-04 1:37PM EST | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CI231208P00247500 | 2023-12-04 12:24PM EST | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CI231208P00250000 | 2023-12-04 3:24PM EST | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| CI231208P00252500 | 2023-12-04 3:37PM EST | 252.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CI231208P00255000 | 2023-12-04 3:15PM EST | 255.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| CI231208P00257500 | 2023-12-04 3:51PM EST | 257.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CI231208P00260000 | 2023-12-04 3:43PM EST | 260.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| CI231208P00262500 | 2023-12-04 3:43PM EST | 262.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| CI231208P00265000 | 2023-12-04 3:34PM EST | 265.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| CI231208P00267500 | 2023-12-04 12:54PM EST | 267.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CI231208P00270000 | 2023-12-04 3:47PM EST | 270.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CI231208P00272500 | 2023-12-04 9:44AM EST | 272.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CI231208P00275000 | 2023-12-04 11:28AM EST | 275.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CI231208P00277500 | 2023-11-30 2:00PM EST | 277.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CI231208P00280000 | 2023-12-04 11:50AM EST | 280.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CI231208P00282500 | 2023-11-29 1:52PM EST | 282.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231208P00285000 | 2023-12-04 12:30PM EST | 285.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231208P00287500 | 2023-12-01 9:59AM EST | 287.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231208P00290000 | 2023-12-01 3:19PM EST | 290.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CI231208P00292500 | 2023-11-30 9:33AM EST | 292.50 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231208P00295000 | 2023-11-14 10:34AM EST | 295.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231208P00300000 | 2023-12-04 10:13AM EST | 300.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CI231208P00305000 | 2023-12-04 9:59AM EST | 305.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231208P00310000 | 2023-11-10 2:56PM EST | 310.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CI231208P00315000 | 2023-11-30 9:33AM EST | 315.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CI231208P00320000 | 2023-11-03 8:32AM EST | 320.00 | 9.90 | 51.10 | 53.20 | 0.00 | - | 2 | 0 | 0.00% |
| CI231208P00340000 | 2023-11-30 9:33AM EST | 340.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.