Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00052000 | 2024-04-29 9:52AM EDT | 52.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524C00053000 | 2024-04-18 10:55AM EDT | 53.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240524C00054000 | 2024-04-09 3:40PM EDT | 54.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240524C00055000 | 2024-04-29 2:19PM EDT | 55.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240524C00056000 | 2024-04-24 11:56AM EDT | 56.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C240524C00057000 | 2024-04-25 9:31AM EDT | 57.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240524C00059000 | 2024-04-29 2:22PM EDT | 59.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524C00060000 | 2024-04-29 3:49PM EDT | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C240524C00061000 | 2024-04-26 3:56PM EDT | 61.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| C240524C00062000 | 2024-04-29 3:35PM EDT | 62.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| C240524C00063000 | 2024-04-29 3:53PM EDT | 63.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10,774 | 0 | 1.56% |
| C240524C00064000 | 2024-04-29 3:02PM EDT | 64.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| C240524C00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| C240524C00066000 | 2024-04-29 2:54PM EDT | 66.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| C240524C00067000 | 2024-04-29 1:50PM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| C240524C00068000 | 2024-04-29 11:35AM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| C240524C00069000 | 2024-04-23 3:54PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| C240524C00070000 | 2024-04-29 10:12AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| C240524C00071000 | 2024-04-23 1:00PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524C00072000 | 2024-04-26 10:14AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524C00073000 | 2024-04-26 12:23PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00045000 | 2024-04-18 3:32PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| C240524P00046000 | 2024-04-22 12:00PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| C240524P00047000 | 2024-04-24 12:13PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| C240524P00048000 | 2024-04-24 10:13AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| C240524P00049000 | 2024-04-26 12:14PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240524P00050000 | 2024-04-23 11:41AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| C240524P00051000 | 2024-04-29 9:44AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524P00052000 | 2024-04-11 11:38AM EDT | 52.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| C240524P00053000 | 2024-04-26 11:47AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| C240524P00054000 | 2024-04-26 12:14PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| C240524P00055000 | 2024-04-29 3:14PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| C240524P00056000 | 2024-04-29 2:32PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| C240524P00057000 | 2024-04-29 3:03PM EDT | 57.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| C240524P00058000 | 2024-04-29 12:53PM EDT | 58.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| C240524P00059000 | 2024-04-29 3:09PM EDT | 59.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| C240524P00060000 | 2024-04-29 3:50PM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| C240524P00061000 | 2024-04-29 3:46PM EDT | 61.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| C240524P00062000 | 2024-04-29 3:59PM EDT | 62.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| C240524P00063000 | 2024-04-29 3:10PM EDT | 63.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| C240524P00064000 | 2024-04-29 2:44PM EDT | 64.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240524P00065000 | 2024-04-16 10:05AM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524P00066000 | 2024-04-26 9:44AM EDT | 66.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524P00067000 | 2024-04-24 9:32AM EDT | 67.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240524P00068000 | 2024-04-25 9:51AM EDT | 68.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.