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
64,188.91 +513.53 (+0.81%) CMC Crypto 200
1,334.09 +21.47 (+1.59%)
The Cigna Group (CI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240419C00340000 | 2024-04-19 2:23PM EDT | 2024-04-19 | 11.59 | 10.00 | 14.30 | +2.72 | +30.67% | 10 | 956 | 86.40% |
| CI240426C00340000 | 2024-04-16 9:47AM EDT | 2024-04-26 | 13.05 | 13.10 | 14.10 | +0.55 | +4.40% | 6 | 6 | 29.19% |
| CI240503C00340000 | 2024-03-28 2:43PM EDT | 2024-05-03 | 28.80 | 16.30 | 17.10 | 0.00 | - | 1 | 2 | 34.54% |
| CI240517C00340000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 17.83 | 17.80 | 19.30 | +1.66 | +10.27% | 388 | 667 | 31.12% |
| CI240621C00340000 | 2024-04-16 10:57AM EDT | 2024-06-21 | 20.20 | 21.90 | 23.10 | 0.00 | - | 2 | 722 | 27.95% |
| CI240719C00340000 | 2024-04-19 11:33AM EDT | 2024-07-19 | 24.60 | 24.90 | 26.10 | +1.70 | +7.42% | 4 | 525 | 27.81% |
| CI240920C00340000 | 2024-04-18 12:42PM EDT | 2024-09-20 | 30.75 | 31.60 | 33.40 | 0.00 | - | 15 | 24 | 29.76% |
| CI241018C00340000 | 2024-04-16 12:58PM EDT | 2024-10-18 | 33.50 | 33.90 | 35.30 | 0.00 | - | 1 | 26 | 29.37% |
| CI241115C00340000 | 2024-04-09 11:24AM EDT | 2024-11-15 | 44.37 | 38.50 | 40.20 | 0.00 | - | 3 | 8 | 32.11% |
| CI250117C00340000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 43.50 | 43.00 | 45.80 | -0.30 | -0.68% | 2 | 148 | 32.94% |
| CI250620C00340000 | 2024-04-03 3:48PM EDT | 2025-06-20 | 62.70 | 54.10 | 57.40 | 0.00 | - | 2 | 4 | 34.26% |
| CI260116C00340000 | 2024-04-03 3:54PM EDT | 2026-01-16 | 75.40 | 64.90 | 69.00 | 0.00 | - | 1 | 13 | 34.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CI240419P00340000 | 2024-04-18 2:21PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 853 | 38.09% |
| CI240426P00340000 | 2024-04-19 1:03PM EDT | 2024-04-26 | 0.91 | 0.65 | 0.80 | -0.19 | -17.27% | 126 | 165 | 22.22% |
| CI240503P00340000 | 2024-04-19 10:05AM EDT | 2024-05-03 | 4.25 | 3.40 | 4.40 | -0.75 | -15.00% | 3 | 79 | 33.28% |
| CI240510P00340000 | 2024-04-18 1:39PM EDT | 2024-05-10 | 5.75 | 3.90 | 4.40 | 0.00 | - | 2 | 7 | 27.48% |
| CI240517P00340000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 5.10 | 4.40 | 4.90 | -0.50 | -8.93% | 916 | 771 | 25.40% |
| CI240621P00340000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 8.20 | 7.70 | 8.40 | -2.33 | -22.13% | 2 | 282 | 23.73% |
| CI240719P00340000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 10.22 | 9.50 | 10.40 | -0.28 | -2.67% | 3 | 647 | 22.85% |
| CI240920P00340000 | 2024-04-19 12:07PM EDT | 2024-09-20 | 15.00 | 14.20 | 16.80 | -2.10 | -12.28% | 19 | 172 | 24.99% |
| CI241018P00340000 | 2024-03-14 2:24PM EDT | 2024-10-18 | 19.20 | 17.10 | 18.30 | 0.00 | - | 9 | 21 | 24.57% |
| CI241115P00340000 | 2024-03-22 10:31AM EDT | 2024-11-15 | 19.30 | 18.00 | 19.70 | 0.00 | - | 10 | 117 | 24.25% |
| CI250117P00340000 | 2024-04-15 12:36PM EDT | 2025-01-17 | 23.10 | 21.50 | 23.00 | 0.00 | - | 2 | 85 | 24.10% |
| CI250620P00340000 | 2024-04-15 2:37PM EDT | 2025-06-20 | 30.90 | 28.10 | 30.20 | 0.00 | - | 11 | 199 | 24.19% |
| CI260116P00340000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 35.00 | 33.40 | 36.60 | 0.00 | - | 1 | 2 | 23.39% |
© 2024 Yahoo. All rights reserved.