Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531C00053000 | 2024-04-18 1:18PM EDT | 53.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240531C00055000 | 2024-05-01 10:29AM EDT | 55.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240531C00056000 | 2024-04-26 3:39PM EDT | 56.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240531C00057000 | 2024-05-01 2:31PM EDT | 57.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C240531C00058000 | 2024-05-01 10:20AM EDT | 58.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240531C00059000 | 2024-05-01 3:34PM EDT | 59.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| C240531C00060000 | 2024-05-01 2:31PM EDT | 60.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| C240531C00061000 | 2024-05-01 1:22PM EDT | 61.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| C240531C00062000 | 2024-05-01 3:51PM EDT | 62.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,251 | 0 | 1.56% |
| C240531C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| C240531C00064000 | 2024-05-01 3:01PM EDT | 64.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| C240531C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| C240531C00066000 | 2024-04-29 12:50PM EDT | 66.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| C240531C00067000 | 2024-05-01 3:40PM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| C240531C00068000 | 2024-05-01 2:32PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| C240531C00069000 | 2024-05-01 2:41PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| C240531C00070000 | 2024-04-30 3:40PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| C240531C00071000 | 2024-04-30 2:38PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| C240531C00072000 | 2024-04-23 3:55PM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531P00048000 | 2024-04-18 3:44PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C240531P00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| C240531P00052000 | 2024-05-01 1:54PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240531P00053000 | 2024-05-01 10:01AM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| C240531P00054000 | 2024-04-26 11:33AM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| C240531P00055000 | 2024-04-30 1:00PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| C240531P00056000 | 2024-05-01 1:54PM EDT | 56.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| C240531P00057000 | 2024-05-01 3:31PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| C240531P00058000 | 2024-05-01 3:39PM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| C240531P00059000 | 2024-05-01 1:14PM EDT | 59.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| C240531P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| C240531P00061000 | 2024-05-01 3:34PM EDT | 61.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| C240531P00062000 | 2024-05-01 3:15PM EDT | 62.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| C240531P00063000 | 2024-04-30 3:34PM EDT | 63.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C240531P00064000 | 2024-04-29 1:50PM EDT | 64.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240531P00066000 | 2024-04-17 10:07AM EDT | 66.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240531P00067000 | 2024-04-12 10:00AM EDT | 67.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240531P00068000 | 2024-04-26 9:32AM EDT | 68.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.