Singapore markets close in 7 hours 58 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) Nikkei
38,249.97 +697.81 (+1.86%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,747.37 -312.73 (-0.47%) CMC Crypto 200
1,434.94 +20.18 (+1.43%)
The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426C00320000 | 2024-04-23 1:17PM EDT | 2024-04-26 | 34.00 | 30.80 | 34.20 | -10.00 | -22.73% | 18 | 18 | 89.72% |
| CI240510C00320000 | 2024-04-23 1:55PM EDT | 2024-05-10 | 34.80 | 32.30 | 35.80 | 0.00 | - | 18 | 1 | 47.42% |
| CI240517C00320000 | 2024-04-23 9:54AM EDT | 2024-05-17 | 37.28 | 33.40 | 36.30 | +3.38 | +9.97% | 1 | 303 | 42.14% |
| CI240524C00320000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 34.70 | 34.30 | 36.50 | 0.00 | - | 1 | 3 | 37.84% |
| CI240621C00320000 | 2024-04-22 3:07PM EDT | 2024-06-21 | 39.41 | 36.20 | 39.10 | 0.00 | - | 2 | 320 | 34.03% |
| CI240719C00320000 | 2024-03-01 4:56PM EDT | 2024-07-19 | 29.50 | 51.40 | 53.00 | 0.00 | - | 4 | 115 | 51.10% |
| CI240920C00320000 | 2024-03-18 12:05PM EDT | 2024-09-20 | 49.83 | 40.90 | 43.10 | 0.00 | - | 1 | 12 | 27.03% |
| CI241018C00320000 | 2024-04-16 12:02PM EDT | 2024-10-18 | 45.01 | 46.20 | 48.90 | 0.00 | - | 1 | 2 | 31.85% |
| CI241115C00320000 | 2024-01-30 4:49PM EDT | 2024-11-15 | 21.60 | 41.80 | 43.70 | 0.00 | - | - | 8 | 23.76% |
| CI250117C00320000 | 2024-04-17 9:59AM EDT | 2025-01-17 | 55.54 | 54.90 | 58.50 | 0.00 | - | 2 | 134 | 34.94% |
| CI250620C00320000 | 2024-03-07 2:22PM EDT | 2025-06-20 | 62.50 | 74.00 | 78.70 | 0.00 | - | 6 | 6 | 42.62% |
| CI260116C00320000 | 2024-03-22 3:56PM EDT | 2026-01-16 | 79.63 | 77.00 | 80.30 | 0.00 | - | 6 | 76 | 35.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240426P00320000 | 2024-04-15 3:42PM EDT | 2024-04-26 | 0.43 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 81.13% |
| CI240503P00320000 | 2024-04-22 11:28AM EDT | 2024-05-03 | 0.65 | 0.55 | 0.60 | 0.00 | - | 10 | 33 | 38.60% |
| CI240510P00320000 | 2024-04-22 2:00PM EDT | 2024-05-10 | 0.70 | 0.75 | 0.90 | 0.00 | - | 2 | 4 | 32.57% |
| CI240517P00320000 | 2024-04-23 11:15AM EDT | 2024-05-17 | 1.09 | 0.95 | 1.20 | +0.03 | +2.83% | 2 | 1,335 | 29.53% |
| CI240524P00320000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 1.70 | 1.25 | 1.65 | 0.00 | - | 2 | 3 | 28.43% |
| CI240531P00320000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 1.90 | 1.40 | 2.00 | 0.00 | - | 1 | 2 | 27.23% |
| CI240621P00320000 | 2024-04-23 2:00PM EDT | 2024-06-21 | 2.85 | 2.75 | 3.20 | +0.05 | +1.79% | 1 | 112 | 25.60% |
| CI240719P00320000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 5.05 | 4.10 | 4.70 | 0.00 | - | 1 | 241 | 24.46% |
| CI240920P00320000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 10.40 | 7.80 | 9.20 | 0.00 | - | 1 | 35 | 25.32% |
| CI241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 11.10 | 9.10 | 10.00 | 0.00 | - | 26 | 26 | 24.27% |
| CI241115P00320000 | 2024-04-02 10:30AM EDT | 2024-11-15 | 11.32 | 11.10 | 12.40 | 0.00 | - | 2 | 118 | 25.33% |
| CI250117P00320000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 16.60 | 14.00 | 16.40 | 0.00 | - | 3 | 209 | 26.07% |
| CI250620P00320000 | 2024-04-16 10:58AM EDT | 2025-06-20 | 24.40 | 21.00 | 23.40 | 0.00 | - | 40 | 50 | 26.07% |
| CI260116P00320000 | 2024-04-17 12:56PM EDT | 2026-01-16 | 29.16 | 26.40 | 29.60 | 0.00 | - | 3 | 37 | 25.06% |
© 2024 Yahoo. All rights reserved.