Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241011C00055000 | 2024-10-04 11:52AM EDT | 2024-10-11 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| C241018C00055000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 7.74 | 0.00 | 0.00 | 0.00 | - | 14 | 2,187 | 0.00% |
| C241025C00055000 | 2024-10-02 3:23PM EDT | 2024-10-25 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| C241101C00055000 | 2024-10-04 3:30PM EDT | 2024-11-01 | 8.06 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 0.00% |
| C241108C00055000 | 2024-10-03 1:36PM EDT | 2024-11-08 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| C241115C00055000 | 2024-10-04 2:59PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 88 | 3,328 | 0.00% |
| C241220C00055000 | 2024-10-04 9:30AM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 40 | 852 | 0.00% |
| C250117C00055000 | 2024-10-04 12:39PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 124 | 34,193 | 0.00% |
| C250321C00055000 | 2024-10-04 1:44PM EDT | 2025-03-21 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 765 | 0.00% |
| C250620C00055000 | 2024-10-01 3:10PM EDT | 2025-06-20 | 10.12 | 0.00 | 0.00 | 0.00 | - | 26 | 1,387 | 0.00% |
| C250718C00055000 | 2024-10-02 1:40PM EDT | 2025-07-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| C250919C00055000 | 2024-10-03 12:47PM EDT | 2025-09-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 517 | 0.00% |
| C260116C00055000 | 2024-10-04 12:22PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4,199 | 0.00% |
| C260717C00055000 | 2024-09-10 10:31AM EDT | 2026-07-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 0.00% |
| C261218C00055000 | 2024-10-03 10:57AM EDT | 2026-12-18 | 12.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,100 | 0.00% |
| C270115C00055000 | 2024-10-03 9:30AM EDT | 2027-01-15 | 13.06 | 0.00 | 0.00 | 0.00 | - | 100 | 280 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241011P00055000 | 2024-10-04 3:21PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 392 | 25.00% |
| C241018P00055000 | 2024-10-04 3:44PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 178 | 10,862 | 12.50% |
| C241025P00055000 | 2024-10-04 12:56PM EDT | 2024-10-25 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 10,183 | 12.50% |
| C241101P00055000 | 2024-09-30 9:54AM EDT | 2024-11-01 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| C241108P00055000 | 2024-10-04 9:52AM EDT | 2024-11-08 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| C241115P00055000 | 2024-10-04 3:41PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 64 | 7,859 | 12.50% |
| C241220P00055000 | 2024-10-04 3:41PM EDT | 2024-12-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 68 | 16,355 | 6.25% |
| C250117P00055000 | 2024-10-04 3:39PM EDT | 2025-01-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 851 | 32,722 | 6.25% |
| C250321P00055000 | 2024-10-02 11:43AM EDT | 2025-03-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13,522 | 6.25% |
| C250620P00055000 | 2024-10-01 3:12PM EDT | 2025-06-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 26 | 4,918 | 3.13% |
| C250718P00055000 | 2024-10-04 9:33AM EDT | 2025-07-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 874 | 3.13% |
| C250919P00055000 | 2024-10-01 3:09PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 401 | 1,467 | 3.13% |
| C260116P00055000 | 2024-10-01 2:40PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 116 | 8,504 | 3.13% |
| C260717P00055000 | 2024-10-01 11:33AM EDT | 2026-07-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 40 | 13,218 | 3.13% |
| C261218P00055000 | 2024-09-11 12:02PM EDT | 2026-12-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 17 | 8,694 | 1.56% |
| C270115P00055000 | 2024-09-30 9:51AM EDT | 2027-01-15 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
© 2024 Yahoo. All rights reserved.