Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 22.85 | 25.10 | 27.60 | 0.00 | - | 1 | 1 | 53.54% |
| C241220C00040000 | 2024-04-23 10:51AM EDT | 40.00 | 22.59 | 21.80 | 25.00 | 0.00 | - | 4 | 404 | 60.57% |
| C241220C00042500 | 2024-04-16 9:33AM EDT | 42.50 | 16.85 | 20.35 | 22.35 | 0.00 | - | 1 | 8 | 53.27% |
| C241220C00045000 | 2024-04-23 1:29PM EDT | 45.00 | 18.50 | 17.35 | 19.65 | 0.00 | - | 5 | 207 | 45.97% |
| C241220C00047500 | 2024-04-24 1:14PM EDT | 47.50 | 15.90 | 15.15 | 17.55 | 0.00 | - | 1 | 165 | 43.96% |
| C241220C00050000 | 2024-04-24 11:23AM EDT | 50.00 | 13.79 | 13.60 | 14.90 | 0.00 | - | 20 | 397 | 37.59% |
| C241220C00052500 | 2024-04-25 3:31PM EDT | 52.50 | 11.59 | 11.05 | 14.20 | 0.00 | - | 1 | 195 | 44.17% |
| C241220C00055000 | 2024-04-25 10:02AM EDT | 55.00 | 9.23 | 9.70 | 10.85 | 0.00 | - | 1 | 558 | 33.34% |
| C241220C00057500 | 2024-04-26 3:51PM EDT | 57.50 | 8.55 | 8.35 | 8.65 | +0.60 | +7.55% | 12 | 1,759 | 29.54% |
| C241220C00060000 | 2024-04-25 1:13PM EDT | 60.00 | 6.32 | 6.90 | 7.10 | 0.00 | - | 3 | 5,212 | 28.76% |
| C241220C00062500 | 2024-04-26 12:23PM EDT | 62.50 | 5.65 | 5.55 | 5.70 | +0.80 | +16.49% | 1 | 1,255 | 27.92% |
| C241220C00065000 | 2024-04-25 1:13PM EDT | 65.00 | 4.25 | 4.40 | 4.50 | +0.34 | +8.70% | 1 | 6,095 | 27.25% |
| C241220C00067500 | 2024-04-25 2:50PM EDT | 67.50 | 3.40 | 3.40 | 3.55 | +0.40 | +13.33% | 5 | 928 | 26.98% |
| C241220C00070000 | 2024-04-26 2:25PM EDT | 70.00 | 2.69 | 2.64 | 2.73 | +0.37 | +15.95% | 136 | 8,931 | 26.55% |
| C241220C00072500 | 2024-04-26 3:05PM EDT | 72.50 | 2.08 | 2.01 | 2.08 | +0.16 | +8.33% | 1 | 14 | 26.27% |
| C241220C00075000 | 2024-04-26 12:41PM EDT | 75.00 | 1.49 | 1.50 | 1.59 | 0.00 | - | 25 | 811 | 26.20% |
| C241220C00080000 | 2024-04-26 2:59PM EDT | 80.00 | 0.89 | 0.83 | 0.91 | +0.09 | +11.25% | 20 | 551 | 26.12% |
| C241220C00085000 | 2024-04-25 10:13AM EDT | 85.00 | 0.39 | 0.48 | 0.54 | 0.00 | - | 24 | 228 | 26.49% |
| C241220C00090000 | 2024-04-24 9:33AM EDT | 90.00 | 0.27 | 0.26 | 0.32 | 0.00 | - | 22 | 89 | 26.86% |
| C241220C00095000 | 2024-04-04 1:36PM EDT | 95.00 | 0.28 | 0.16 | 0.20 | 0.00 | - | 15 | 15 | 27.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220P00030000 | 2024-04-15 11:12AM EDT | 30.00 | 0.16 | 0.08 | 0.14 | 0.00 | - | 1 | 381 | 45.90% |
| C241220P00032500 | 2024-04-15 12:29PM EDT | 32.50 | 0.20 | 0.12 | 0.18 | 0.00 | - | 1 | 17 | 43.16% |
| C241220P00035000 | 2024-04-26 9:47AM EDT | 35.00 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 1 | 356 | 39.94% |
| C241220P00037500 | 2024-04-11 10:34AM EDT | 37.50 | 0.26 | 0.24 | 0.27 | -0.14 | -35.00% | 20 | 37 | 37.50% |
| C241220P00040000 | 2024-04-26 3:17PM EDT | 40.00 | 0.34 | 0.32 | 0.35 | -0.05 | -12.82% | 1 | 682 | 35.30% |
| C241220P00042500 | 2024-04-24 10:01AM EDT | 42.50 | 0.50 | 0.43 | 0.47 | 0.00 | - | 10 | 103 | 33.50% |
| C241220P00045000 | 2024-04-26 9:57AM EDT | 45.00 | 0.64 | 0.60 | 0.65 | -0.06 | -8.57% | 4 | 959 | 32.06% |
| C241220P00047500 | 2024-04-26 2:01PM EDT | 47.50 | 0.87 | 0.82 | 0.88 | -0.09 | -9.37% | 41 | 149 | 30.57% |
| C241220P00050000 | 2024-04-25 2:58PM EDT | 50.00 | 1.30 | 1.11 | 1.22 | 0.00 | - | 14 | 405 | 29.49% |
| C241220P00052500 | 2024-04-26 2:50PM EDT | 52.50 | 1.60 | 1.56 | 1.65 | -0.02 | -1.23% | 1 | 277 | 28.37% |
| C241220P00055000 | 2024-04-26 12:12PM EDT | 55.00 | 2.22 | 2.14 | 2.22 | -0.17 | -7.11% | 15 | 2,008 | 27.39% |
| C241220P00057500 | 2024-04-26 1:23PM EDT | 57.50 | 2.90 | 2.85 | 2.96 | -0.25 | -7.94% | 54 | 694 | 26.60% |
| C241220P00060000 | 2024-04-26 10:15AM EDT | 60.00 | 3.80 | 3.75 | 3.90 | -0.45 | -10.59% | 16 | 4,398 | 25.98% |
| C241220P00062500 | 2024-04-22 9:33AM EDT | 62.50 | 6.50 | 4.85 | 5.00 | 0.00 | - | 3 | 461 | 25.25% |
| C241220P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 6.90 | 6.15 | 6.30 | 0.00 | - | 25 | 142 | 24.59% |
| C241220P00067500 | 2024-04-24 3:59PM EDT | 67.50 | 7.76 | 7.60 | 7.80 | 0.00 | - | 25 | 73 | 23.98% |
| C241220P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 12.05 | 9.30 | 9.50 | 0.00 | - | 3 | 343 | 23.46% |
| C241220P00072500 | 2024-04-18 1:16PM EDT | 72.50 | 14.95 | 11.00 | 11.50 | 0.00 | - | - | 38 | 23.77% |
| C241220P00075000 | 2024-04-25 10:00AM EDT | 75.00 | 14.40 | 12.50 | 14.15 | 0.00 | - | 4 | 78 | 27.64% |
| C241220P00080000 | 2024-04-16 9:43AM EDT | 80.00 | 22.75 | 17.50 | 18.30 | 0.00 | - | 1 | 78 | 26.60% |
| C241220P00085000 | 2024-04-03 9:49AM EDT | 85.00 | 22.05 | 22.20 | 23.30 | 0.00 | - | 1 | 13 | 30.85% |
| C241220P00090000 | 2024-04-12 10:02AM EDT | 90.00 | 29.80 | 27.35 | 28.20 | 0.00 | - | 4 | 0 | 33.69% |
© 2024 Yahoo. All rights reserved.