Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.20 | 31.45 | 33.05 | 0.00 | - | 1 | 4 | 64.55% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 35.00 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241018C00040000 | 2024-04-23 3:41PM EDT | 40.00 | 22.90 | 20.85 | 24.45 | 0.00 | - | 10 | 31 | 64.33% |
| C241018C00042500 | 2024-04-17 2:50PM EDT | 42.50 | 16.80 | 19.40 | 21.65 | 0.00 | - | 1 | 124 | 54.30% |
| C241018C00045000 | 2024-04-24 11:21AM EDT | 45.00 | 17.75 | 17.25 | 18.25 | 0.00 | - | 5 | 149 | 36.50% |
| C241018C00047500 | 2024-04-18 11:55AM EDT | 47.50 | 12.22 | 15.05 | 15.95 | 0.00 | - | 7 | 209 | 34.57% |
| C241018C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 13.70 | 13.05 | 13.75 | +0.41 | +3.09% | 6 | 3,152 | 33.11% |
| C241018C00052500 | 2024-04-26 1:29PM EDT | 52.50 | 11.45 | 11.45 | 11.65 | +2.85 | +33.14% | 1 | 448 | 31.76% |
| C241018C00055000 | 2024-04-26 3:21PM EDT | 55.00 | 9.80 | 9.50 | 9.65 | +0.60 | +6.52% | 6 | 1,961 | 30.30% |
| C241018C00057500 | 2024-04-24 1:15PM EDT | 57.50 | 7.50 | 7.65 | 7.85 | 0.00 | - | 3 | 1,264 | 29.30% |
| C241018C00060000 | 2024-04-26 3:50PM EDT | 60.00 | 6.20 | 6.05 | 6.25 | +0.25 | +4.20% | 158 | 1,143 | 28.48% |
| C241018C00062500 | 2024-04-26 1:38PM EDT | 62.50 | 4.74 | 4.75 | 4.85 | +0.34 | +7.73% | 40 | 10,561 | 27.70% |
| C241018C00065000 | 2024-04-26 3:02PM EDT | 65.00 | 3.75 | 3.60 | 3.70 | +0.50 | +15.38% | 53 | 3,501 | 27.22% |
| C241018C00067500 | 2024-04-26 2:53PM EDT | 67.50 | 2.80 | 2.67 | 2.75 | +0.51 | +22.27% | 44 | 714 | 26.75% |
| C241018C00070000 | 2024-04-26 3:39PM EDT | 70.00 | 2.02 | 1.93 | 2.02 | +0.42 | +26.25% | 98 | 700 | 26.49% |
| C241018C00072500 | 2024-04-26 11:32AM EDT | 72.50 | 1.27 | 1.38 | 1.46 | -0.06 | -4.51% | 21 | 77 | 26.29% |
| C241018C00075000 | 2024-04-26 3:39PM EDT | 75.00 | 1.03 | 0.98 | 1.03 | +0.23 | +28.75% | 13 | 9,980 | 26.07% |
| C241018C00080000 | 2024-04-23 12:34PM EDT | 80.00 | 0.50 | 0.46 | 0.51 | 0.00 | - | 10 | 148 | 26.05% |
| C241018C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.26 | 0.23 | 0.28 | 0.00 | - | 1 | 222 | 26.81% |
| C241018C00090000 | 2024-04-22 2:33PM EDT | 90.00 | 0.11 | 0.14 | 0.16 | 0.00 | - | 3 | 392 | 27.69% |
| C241018C00095000 | 2024-04-09 11:08AM EDT | 95.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | - | 26 | 29.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018P00030000 | 2024-04-09 3:59PM EDT | 30.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 14 | 48.44% |
| C241018P00035000 | 2024-04-26 9:45AM EDT | 35.00 | 0.10 | 0.05 | 0.13 | -0.15 | -60.00% | 9 | 154 | 42.97% |
| C241018P00040000 | 2024-04-26 11:03AM EDT | 40.00 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 1 | 419 | 36.57% |
| C241018P00042500 | 2024-04-17 11:57AM EDT | 42.50 | 0.43 | 0.24 | 0.26 | 0.00 | - | 15 | 68 | 34.38% |
| C241018P00045000 | 2024-04-26 12:46PM EDT | 45.00 | 0.35 | 0.32 | 0.35 | -0.25 | -41.67% | 10 | 660 | 32.13% |
| C241018P00047500 | 2024-04-26 3:28PM EDT | 47.50 | 0.47 | 0.46 | 0.52 | -0.08 | -14.55% | 5 | 227 | 30.76% |
| C241018P00050000 | 2024-04-26 1:45PM EDT | 50.00 | 0.71 | 0.66 | 0.74 | -0.09 | -11.25% | 55 | 1,958 | 29.18% |
| C241018P00052500 | 2024-04-26 2:14PM EDT | 52.50 | 1.03 | 1.00 | 1.07 | -0.13 | -11.21% | 37 | 10,547 | 27.91% |
| C241018P00055000 | 2024-04-26 1:32PM EDT | 55.00 | 1.47 | 1.46 | 1.55 | -0.24 | -14.04% | 85 | 3,405 | 26.92% |
| C241018P00057500 | 2024-04-26 1:50PM EDT | 57.50 | 2.17 | 2.12 | 2.22 | -0.44 | -16.86% | 34 | 456 | 26.15% |
| C241018P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 2.93 | 2.99 | 3.10 | -0.57 | -16.29% | 35 | 978 | 25.50% |
| C241018P00062500 | 2024-04-26 1:44PM EDT | 62.50 | 4.15 | 4.05 | 4.20 | -0.55 | -11.70% | 121 | 800 | 24.87% |
| C241018P00065000 | 2024-04-26 11:19AM EDT | 65.00 | 5.80 | 5.40 | 5.55 | +0.05 | +0.87% | 1 | 779 | 24.38% |
| C241018P00067500 | 2024-04-23 12:32PM EDT | 67.50 | 7.20 | 6.95 | 7.10 | 0.00 | - | 1 | 57 | 23.76% |
| C241018P00070000 | 2024-04-23 12:22PM EDT | 70.00 | 9.00 | 7.75 | 9.95 | 0.00 | - | 1 | 197 | 30.32% |
| C241018P00072500 | 2024-04-15 10:33AM EDT | 72.50 | 13.90 | 10.15 | 11.40 | 0.00 | - | - | 1 | 27.06% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 80.00 | 18.30 | 17.30 | 18.25 | 0.00 | - | 1 | 19 | 30.59% |
© 2024 Yahoo. All rights reserved.