Singapore markets open in 1 hour 22 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,159.07 +272.44 (+0.43%) CMC Crypto 200
1,330.16 +53.18 (+4.16%)
The Cigna Group (CI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510C00250000 | 2024-05-02 9:43AM EDT | 250.00 | 106.40 | 90.00 | 93.60 | +106.40 | - | - | 1 | 116.99% |
| CI240510C00310000 | 2024-05-02 9:53AM EDT | 310.00 | 39.70 | 30.00 | 33.30 | +39.70 | - | - | 3 | 66.80% |
| CI240510C00320000 | 2024-05-03 1:01PM EDT | 320.00 | 21.00 | 20.40 | 23.40 | -13.80 | -39.66% | 1 | 19 | 51.77% |
| CI240510C00330000 | 2024-04-19 11:53AM EDT | 330.00 | 25.76 | 10.40 | 13.50 | 0.00 | - | 1 | 1 | 35.54% |
| CI240510C00335000 | 2024-05-03 3:10PM EDT | 335.00 | 7.00 | 6.60 | 8.50 | +7.00 | - | 159 | 4 | 26.16% |
| CI240510C00337500 | 2024-05-03 12:03PM EDT | 337.50 | 5.10 | 5.60 | 6.10 | +5.10 | - | 17 | 0 | 21.69% |
| CI240510C00340000 | 2024-05-03 3:59PM EDT | 340.00 | 4.20 | 4.00 | 4.40 | +4.20 | - | 95 | 1 | 20.66% |
| CI240510C00342500 | 2024-05-03 3:59PM EDT | 342.50 | 2.95 | 2.70 | 3.10 | +2.95 | - | 83 | 41 | 20.45% |
| CI240510C00345000 | 2024-05-03 3:50PM EDT | 345.00 | 2.05 | 1.80 | 2.00 | -1.75 | -46.05% | 51 | 78 | 19.78% |
| CI240510C00347500 | 2024-05-03 3:42PM EDT | 347.50 | 1.33 | 1.05 | 1.65 | +1.33 | - | 77 | 39 | 22.39% |
| CI240510C00350000 | 2024-05-03 3:56PM EDT | 350.00 | 0.80 | 0.70 | 0.85 | -1.15 | -58.97% | 17 | 63 | 20.46% |
| CI240510C00352500 | 2024-05-03 3:48PM EDT | 352.50 | 0.50 | 0.15 | 0.50 | -1.15 | -69.70% | 96 | 31 | 20.44% |
| CI240510C00355000 | 2024-05-03 9:32AM EDT | 355.00 | 0.10 | 0.25 | 0.45 | -0.95 | -90.48% | 6 | 58 | 22.95% |
| CI240510C00357500 | 2024-05-03 10:28AM EDT | 357.50 | 0.25 | 0.15 | 1.20 | -1.23 | -83.11% | 10 | 66 | 34.47% |
| CI240510C00360000 | 2024-05-03 10:13AM EDT | 360.00 | 0.17 | 0.10 | 0.60 | -0.28 | -62.22% | 6 | 225 | 31.03% |
| CI240510C00362500 | 2024-05-02 3:38PM EDT | 362.50 | 0.45 | 0.05 | 0.35 | 0.00 | - | 8 | 4 | 29.96% |
| CI240510C00365000 | 2024-05-02 3:18PM EDT | 365.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 33 | 34 | 30.47% |
| CI240510C00367500 | 2024-05-03 9:33AM EDT | 367.50 | 0.23 | 0.05 | 0.20 | +0.23 | - | 1 | 234 | 31.64% |
| CI240510C00370000 | 2024-05-03 3:26PM EDT | 370.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 113 | 502 | 32.37% |
| CI240510C00372500 | 2024-05-02 2:01PM EDT | 372.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 6 | 36.33% |
| CI240510C00375000 | 2024-05-02 10:03AM EDT | 375.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 5 | 17 | 38.57% |
| CI240510C00380000 | 2024-05-03 9:32AM EDT | 380.00 | 0.20 | 0.05 | 0.20 | -1.09 | -84.50% | 1 | 9 | 43.07% |
| CI240510C00385000 | 2024-05-03 10:35AM EDT | 385.00 | 0.20 | 0.00 | 0.15 | +0.20 | - | 1 | 38 | 45.31% |
| CI240510C00390000 | 2024-05-03 3:53PM EDT | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 46 | 53.42% |
| CI240510C00395000 | 2024-05-02 9:30AM EDT | 395.00 | 2.06 | 0.00 | 0.15 | +2.06 | - | - | 4 | 53.32% |
| CI240510C00405000 | 2024-05-03 10:26AM EDT | 405.00 | 0.05 | 0.00 | 0.15 | -0.51 | -91.07% | 20 | 1 | 55.66% |
| CI240510C00410000 | 2024-05-02 2:00PM EDT | 410.00 | 0.10 | 0.00 | 0.40 | +0.10 | - | - | 40 | 67.38% |
| CI240510C00415000 | 2024-05-03 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.15 | -0.75 | -93.75% | 20 | 2 | 62.50% |
| CI240510C00420000 | 2024-05-03 9:41AM EDT | 420.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 4 | 10 | 68.16% |
| CI240510C00425000 | 2024-05-02 1:58PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 45 | 61.72% |
| CI240510C00430000 | 2024-05-01 10:26AM EDT | 430.00 | 0.08 | 0.00 | 1.35 | +0.08 | - | - | 6 | 99.22% |
| CI240510C00440000 | 2024-05-01 10:27AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 275 | 70.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240510P00275000 | 2024-04-25 12:41PM EDT | 275.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | - | 2 | 85.35% |
| CI240510P00285000 | 2024-05-03 10:41AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 52.73% |
| CI240510P00300000 | 2024-05-02 2:20PM EDT | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 46.48% |
| CI240510P00305000 | 2024-04-11 1:36PM EDT | 305.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 2 | 43.85% |
| CI240510P00310000 | 2024-05-03 9:44AM EDT | 310.00 | 0.20 | 0.00 | 0.15 | -0.30 | -60.00% | 2 | 4 | 38.48% |
| CI240510P00315000 | 2024-05-01 12:50PM EDT | 315.00 | 0.33 | 0.00 | 0.70 | +0.33 | - | - | 10 | 45.09% |
| CI240510P00320000 | 2024-05-03 10:35AM EDT | 320.00 | 0.38 | 0.05 | 0.25 | +0.08 | +26.67% | 5 | 18 | 30.27% |
| CI240510P00325000 | 2024-05-03 2:46PM EDT | 325.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 84 | 37 | 25.34% |
| CI240510P00330000 | 2024-05-03 3:01PM EDT | 330.00 | 0.50 | 0.20 | 0.45 | -0.02 | -3.85% | 94 | 62 | 21.17% |
| CI240510P00332500 | 2024-05-03 3:08PM EDT | 332.50 | 0.72 | 0.45 | 1.00 | +0.72 | - | 5 | 6 | 23.11% |
| CI240510P00335000 | 2024-05-03 2:21PM EDT | 335.00 | 1.50 | 0.80 | 1.10 | +0.50 | +50.00% | 54 | 67 | 19.70% |
| CI240510P00337500 | 2024-05-03 3:56PM EDT | 337.50 | 1.50 | 1.40 | 1.70 | +1.50 | - | 19 | 20 | 19.14% |
| CI240510P00340000 | 2024-05-03 3:48PM EDT | 340.00 | 2.37 | 2.30 | 2.60 | +0.17 | +7.73% | 53 | 255 | 18.91% |
| CI240510P00342500 | 2024-05-03 10:09AM EDT | 342.50 | 6.30 | 3.40 | 3.90 | +3.40 | +117.24% | 2 | 253 | 19.30% |
| CI240510P00345000 | 2024-05-03 1:42PM EDT | 345.00 | 6.20 | 5.00 | 5.30 | +1.80 | +40.91% | 43 | 65 | 18.54% |
| CI240510P00347500 | 2024-05-02 3:47PM EDT | 347.50 | 5.90 | 6.40 | 8.20 | +5.90 | - | - | 50 | 26.05% |
| CI240510P00350000 | 2024-05-03 3:19PM EDT | 350.00 | 9.75 | 7.60 | 9.80 | +2.73 | +38.89% | 3 | 54 | 24.15% |
| CI240510P00352500 | 2024-05-02 1:52PM EDT | 352.50 | 8.40 | 9.40 | 13.10 | +8.40 | - | - | 16 | 34.28% |
| CI240510P00355000 | 2024-05-02 3:22PM EDT | 355.00 | 11.00 | 12.40 | 15.50 | 0.00 | - | 37 | 41 | 37.59% |
| CI240510P00357500 | 2024-05-02 11:38AM EDT | 357.50 | 8.70 | 14.90 | 17.40 | +8.70 | - | - | 25 | 36.33% |
| CI240510P00360000 | 2024-05-02 1:00PM EDT | 360.00 | 12.50 | 17.10 | 20.20 | 0.00 | - | 12 | 13 | 42.59% |
| CI240510P00362500 | 2024-05-02 12:27PM EDT | 362.50 | 14.73 | 19.10 | 22.20 | +14.73 | - | - | 31 | 41.19% |
| CI240510P00375000 | 2024-04-26 11:45AM EDT | 375.00 | 23.10 | 32.30 | 34.70 | 0.00 | - | 1 | 1 | 56.49% |
© 2024 Yahoo. All rights reserved.