Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018C00045000 | 2024-10-03 11:54AM EDT | 2024-10-18 | 16.70 | 19.90 | 22.65 | 0.00 | - | 1 | 154 | 195.31% |
| C241115C00045000 | 2024-10-11 3:21PM EDT | 2024-11-15 | 21.02 | 20.00 | 21.90 | +2.62 | +14.24% | 121 | 1,211 | 71.29% |
| C241220C00045000 | 2024-10-11 1:17PM EDT | 2024-12-20 | 20.85 | 19.90 | 21.10 | +4.15 | +24.85% | 3 | 290 | 56.35% |
| C250117C00045000 | 2024-10-11 3:21PM EDT | 2025-01-17 | 21.21 | 21.00 | 21.80 | +1.66 | +8.49% | 52 | 37,086 | 55.03% |
| C250321C00045000 | 2024-09-26 11:05AM EDT | 2025-03-21 | 17.22 | 21.10 | 21.70 | 0.00 | - | 1 | 50 | 47.61% |
| C250620C00045000 | 2024-09-26 10:30AM EDT | 2025-06-20 | 17.49 | 21.40 | 23.50 | 0.00 | - | 4 | 1,574 | 54.72% |
| C250718C00045000 | 2024-09-12 2:30PM EDT | 2025-07-18 | 14.40 | 20.90 | 21.95 | 0.00 | - | - | 2 | 38.68% |
| C250919C00045000 | 2024-09-19 1:37PM EDT | 2025-09-19 | 18.85 | 21.35 | 22.45 | 0.00 | - | 1 | 46 | 39.16% |
| C260116C00045000 | 2024-10-03 10:59AM EDT | 2026-01-16 | 18.22 | 21.25 | 22.45 | 0.00 | - | 1 | 3,207 | 33.74% |
| C260717C00045000 | 2024-08-27 1:40PM EDT | 2026-07-17 | 19.40 | 17.75 | 20.35 | 0.00 | - | 1 | 2 | 0.00% |
| C261218C00045000 | 2024-09-26 11:12AM EDT | 2026-12-18 | 18.97 | 20.75 | 25.50 | 0.00 | - | 1 | 992 | 39.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018P00045000 | 2024-10-09 2:28PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,004 | 96.88% |
| C241025P00045000 | 2024-10-09 1:16PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.08 | 0.00 | - | 12 | 36 | 86.33% |
| C241115P00045000 | 2024-10-11 3:29PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 16 | 589 | 55.47% |
| C241220P00045000 | 2024-10-11 11:17AM EDT | 2024-12-20 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 4 | 1,170 | 45.61% |
| C250117P00045000 | 2024-10-11 2:18PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 18 | 62,808 | 42.97% |
| C250321P00045000 | 2024-10-07 3:01PM EDT | 2025-03-21 | 0.53 | 0.15 | 0.64 | 0.00 | - | 510 | 3,323 | 42.63% |
| C250620P00045000 | 2024-10-11 1:40PM EDT | 2025-06-20 | 0.66 | 0.44 | 1.00 | -0.13 | -16.46% | 35 | 10,118 | 38.53% |
| C250718P00045000 | 2024-10-04 9:33AM EDT | 2025-07-18 | 1.07 | 0.52 | 0.92 | 0.00 | - | 1 | 30 | 35.67% |
| C250919P00045000 | 2024-10-11 12:30PM EDT | 2025-09-19 | 0.99 | 0.92 | 1.09 | -0.33 | -25.00% | 4 | 949 | 33.89% |
| C260116P00045000 | 2024-10-11 1:07PM EDT | 2026-01-16 | 1.44 | 1.37 | 1.58 | -0.24 | -14.29% | 45 | 4,715 | 32.87% |
| C260717P00045000 | 2024-10-11 10:04AM EDT | 2026-07-17 | 2.10 | 1.87 | 2.19 | -0.17 | -7.49% | 5 | 893 | 31.29% |
| C261218P00045000 | 2024-10-11 11:16AM EDT | 2026-12-18 | 2.45 | 2.05 | 2.82 | -0.70 | -22.22% | 5 | 6,795 | 31.04% |
© 2024 Yahoo. All rights reserved.