Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00035000 | 2024-04-22 11:09AM EDT | 2024-04-26 | 24.75 | 25.80 | 27.85 | 0.00 | - | 6 | 5 | 455.47% |
| C240517C00035000 | 2024-04-08 9:30AM EDT | 2024-05-17 | 26.90 | 26.90 | 27.35 | 0.00 | - | 100 | 107 | 124.22% |
| C240621C00035000 | 2024-04-17 10:48AM EDT | 2024-06-21 | 23.23 | 27.00 | 27.30 | 0.00 | - | 10 | 484 | 52.34% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 2024-07-19 | 26.00 | 26.85 | 27.40 | 0.00 | - | 2 | 1 | 67.87% |
| C240920C00035000 | 2024-04-19 9:57AM EDT | 2024-09-20 | 24.20 | 27.00 | 27.40 | 0.00 | - | 1 | 508 | 51.71% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 2024-10-18 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 2024-11-15 | 24.70 | 26.90 | 27.50 | 0.00 | - | 1 | 2 | 47.07% |
| C250117C00035000 | 2024-04-19 12:51PM EDT | 2025-01-17 | 24.05 | 27.05 | 27.60 | 0.00 | - | 4 | 1,445 | 43.41% |
| C250321C00035000 | 2024-04-17 10:48AM EDT | 2025-03-21 | 23.50 | 26.70 | 28.35 | 0.00 | - | - | 10 | 49.90% |
| C250620C00035000 | 2024-03-12 10:40AM EDT | 2025-06-20 | 23.40 | 24.90 | 25.50 | 0.00 | - | 1 | 783 | 0.00% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 2025-09-19 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C260116C00035000 | 2024-04-16 3:57PM EDT | 2026-01-16 | 22.85 | 26.05 | 28.65 | 0.00 | - | 1 | 191 | 38.62% |
| C261218C00035000 | 2024-04-09 2:02PM EDT | 2026-12-18 | 27.30 | 25.85 | 29.15 | 0.00 | - | 1 | 222 | 34.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 90.63% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 78.13% |
| C240621P00035000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 16,105 | 54.69% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 190 | 50.00% |
| C240920P00035000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 5,458 | 43.95% |
| C241018P00035000 | 2024-03-14 3:02PM EDT | 2024-10-18 | 0.25 | 0.14 | 0.18 | 0.00 | - | 5 | 154 | 44.43% |
| C241115P00035000 | 2024-04-10 2:34PM EDT | 2024-11-15 | 0.23 | 0.17 | 0.19 | 0.00 | - | 100 | 93 | 41.70% |
| C241220P00035000 | 2024-04-01 11:56AM EDT | 2024-12-20 | 0.22 | 0.22 | 0.24 | 0.00 | - | 9 | 355 | 40.23% |
| C250117P00035000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 0.30 | 0.28 | 0.30 | 0.00 | - | 2 | 12,860 | 39.75% |
| C250321P00035000 | 2024-04-19 2:53PM EDT | 2025-03-21 | 0.48 | 0.22 | 0.42 | 0.00 | - | 2 | 332 | 38.33% |
| C250620P00035000 | 2024-04-22 11:14AM EDT | 2025-06-20 | 0.62 | 0.34 | 0.74 | 0.00 | - | 3 | 3,514 | 38.75% |
| C250919P00035000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.68 | 0.66 | 0.75 | 0.00 | - | 32 | 58 | 35.28% |
| C260116P00035000 | 2024-04-23 2:48PM EDT | 2026-01-16 | 0.93 | 0.92 | 0.95 | 0.00 | - | 10 | 3,338 | 33.81% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 2026-07-17 | 1.28 | 0.85 | 1.29 | 0.00 | - | - | 3 | 32.50% |
| C261218P00035000 | 2024-04-23 1:37PM EDT | 2026-12-18 | 2.34 | 1.43 | 1.71 | 0.00 | - | 2 | 241 | 32.52% |
© 2024 Yahoo. All rights reserved.