Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 21.55 | 20.10 | 22.70 | -0.68 | -3.06% | 1 | 3 | 216.41% |
| C240503C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.43 | 15.20 | 18.35 | 0.00 | - | 2 | 4 | 244.14% |
| C240503C00046000 | 2024-04-26 10:21AM EDT | 46.00 | 16.37 | 15.15 | 16.55 | 0.00 | - | 1 | 1 | 240.23% |
| C240503C00047000 | 2024-04-19 2:23PM EDT | 47.00 | 12.23 | 13.15 | 15.50 | 0.00 | - | 3 | 3 | 290.82% |
| C240503C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 13.52 | 12.25 | 14.55 | -0.85 | -5.92% | 2 | 2 | 132.81% |
| C240503C00049000 | 2024-05-01 10:31AM EDT | 49.00 | 13.30 | 11.15 | 13.80 | -0.08 | -0.60% | 1 | 2 | 144.14% |
| C240503C00050000 | 2024-04-30 3:10PM EDT | 50.00 | 11.75 | 10.20 | 12.50 | 0.00 | - | 1 | 219 | 50.00% |
| C240503C00051000 | 2024-04-30 12:02PM EDT | 51.00 | 11.10 | 9.25 | 12.45 | 0.00 | - | 1 | 82 | 171.68% |
| C240503C00052000 | 2024-04-18 2:42PM EDT | 52.00 | 6.50 | 9.05 | 10.65 | 0.00 | - | 1 | 3 | 158.20% |
| C240503C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.70 | 7.15 | 9.50 | 0.00 | - | 8 | 23 | 194.92% |
| C240503C00054000 | 2024-04-10 10:53AM EDT | 54.00 | 7.35 | 6.30 | 9.15 | 0.00 | - | 7 | 24 | 120.31% |
| C240503C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.58 | 5.30 | 7.30 | 0.00 | - | 11 | 22 | 150.49% |
| C240503C00056000 | 2024-04-30 11:08AM EDT | 56.00 | 6.17 | 3.45 | 6.00 | 0.00 | - | 1 | 17 | 115.63% |
| C240503C00057000 | 2024-05-01 2:26PM EDT | 57.00 | 4.30 | 2.99 | 5.60 | -0.74 | -14.68% | 9 | 254 | 136.82% |
| C240503C00058000 | 2024-05-01 2:41PM EDT | 58.00 | 3.80 | 2.01 | 4.65 | -0.81 | -17.57% | 102 | 809 | 122.66% |
| C240503C00059000 | 2024-05-01 3:50PM EDT | 59.00 | 2.66 | 2.19 | 2.77 | +0.09 | +3.50% | 63 | 5,787 | 58.01% |
| C240503C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 2.11 | 1.28 | 1.68 | +0.70 | +49.65% | 186 | 2,966 | 38.18% |
| C240503C00061000 | 2024-05-01 3:55PM EDT | 61.00 | 0.63 | 0.57 | 0.70 | -0.17 | -21.25% | 4,871 | 13,912 | 22.85% |
| C240503C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.20 | 0.17 | 0.22 | -0.12 | -37.50% | 13,438 | 9,052 | 21.39% |
| C240503C00063000 | 2024-05-01 3:59PM EDT | 63.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 10,847 | 23,910 | 22.66% |
| C240503C00064000 | 2024-05-01 3:56PM EDT | 64.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4,216 | 22,564 | 27.74% |
| C240503C00065000 | 2024-05-01 3:06PM EDT | 65.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 3,200 | 4,793 | 43.75% |
| C240503C00066000 | 2024-05-01 3:46PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 988 | 6,172 | 36.72% |
| C240503C00067000 | 2024-04-30 3:40PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 3,095 | 42.97% |
| C240503C00068000 | 2024-04-30 3:05PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 133 | 1,456 | 55.47% |
| C240503C00069000 | 2024-04-30 10:58AM EDT | 69.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 41 | 492 | 103.32% |
| C240503C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 125 | 620 | 107.03% |
| C240503C00071000 | 2024-04-29 11:26AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 147 | 62.50% |
| C240503C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 71.88% |
| C240503C00073000 | 2024-04-23 10:54AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 78.13% |
| C240503C00074000 | 2024-04-23 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 61 | 75.00% |
| C240503C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 87.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00047000 | 2024-04-22 12:30PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 106.25% |
| C240503P00048000 | 2024-04-23 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 156 | 98.44% |
| C240503P00049000 | 2024-04-25 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 451 | 843 | 93.75% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 131 | 84.38% |
| C240503P00051000 | 2024-04-29 10:16AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 78.13% |
| C240503P00052000 | 2024-04-30 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 196 | 75.00% |
| C240503P00053000 | 2024-05-01 11:21AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 240 | 67.19% |
| C240503P00054000 | 2024-04-30 3:06PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 365 | 1,409 | 63.28% |
| C240503P00055000 | 2024-05-01 3:43PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 321 | 1,340 | 55.47% |
| C240503P00056000 | 2024-05-01 2:54PM EDT | 56.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 2,173 | 52.73% |
| C240503P00057000 | 2024-05-01 2:54PM EDT | 57.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 36 | 11,264 | 46.48% |
| C240503P00058000 | 2024-05-01 2:29PM EDT | 58.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 126 | 1,097 | 39.06% |
| C240503P00059000 | 2024-05-01 3:53PM EDT | 59.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 445 | 1,335 | 34.96% |
| C240503P00060000 | 2024-05-01 3:57PM EDT | 60.00 | 0.26 | 0.21 | 0.27 | -0.10 | -27.78% | 1,126 | 7,778 | 34.77% |
| C240503P00061000 | 2024-05-01 3:58PM EDT | 61.00 | 0.62 | 0.60 | 0.85 | -0.13 | -17.33% | 1,736 | 2,182 | 45.90% |
| C240503P00062000 | 2024-05-01 3:51PM EDT | 62.00 | 1.10 | 1.22 | 1.45 | -0.34 | -23.61% | 543 | 2,036 | 49.02% |
| C240503P00063000 | 2024-05-01 1:41PM EDT | 63.00 | 2.25 | 1.90 | 2.56 | +0.06 | +2.74% | 56 | 1,344 | 54.88% |
| C240503P00064000 | 2024-05-01 2:35PM EDT | 64.00 | 3.20 | 2.88 | 4.30 | +0.33 | +11.50% | 38 | 551 | 87.89% |
| C240503P00065000 | 2024-05-01 3:00PM EDT | 65.00 | 3.30 | 2.44 | 5.35 | -0.20 | -5.71% | 7 | 196 | 59.38% |
| C240503P00066000 | 2024-05-01 3:01PM EDT | 66.00 | 4.25 | 4.50 | 6.95 | -0.49 | -10.34% | 39 | 56 | 122.07% |
| C240503P00067000 | 2024-05-01 2:43PM EDT | 67.00 | 5.65 | 4.85 | 7.35 | +0.10 | +1.80% | 27 | 83 | 95.70% |
| C240503P00068000 | 2024-05-01 3:33PM EDT | 68.00 | 6.65 | 6.40 | 9.00 | +0.35 | +5.56% | 51 | 203 | 144.92% |
| C240503P00070000 | 2024-05-01 11:50AM EDT | 70.00 | 9.35 | 7.75 | 11.25 | -3.25 | -25.79% | 3 | 59 | 154.30% |
| C240503P00071000 | 2024-04-26 9:57AM EDT | 71.00 | 9.15 | 8.95 | 11.25 | 0.00 | - | 1 | 1 | 134.28% |
| C240503P00074000 | 2024-04-22 11:45AM EDT | 74.00 | 14.50 | 11.90 | 14.35 | 0.00 | - | - | 8 | 162.30% |
© 2024 Yahoo. All rights reserved.