Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00040000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 21.60 | 22.60 | 23.10 | 0.00 | - | 1,540 | 5 | 144.14% |
| C240621C00040000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 21.50 | 22.90 | 23.10 | 0.00 | - | 23,204 | 444 | 79.30% |
| C240719C00040000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 21.20 | 23.20 | 23.35 | 0.00 | - | 2 | 15 | 71.88% |
| C240920C00040000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 21.60 | 23.20 | 23.45 | 0.00 | - | 1 | 1,339 | 53.86% |
| C241018C00040000 | 2024-05-02 11:09AM EDT | 2024-10-18 | 21.67 | 23.25 | 23.50 | 0.00 | - | 1 | 31 | 50.00% |
| C241115C00040000 | 2024-05-02 2:18PM EDT | 2024-11-15 | 21.91 | 23.35 | 23.60 | 0.00 | - | 2 | 11 | 49.83% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 21.90 | 23.35 | 23.70 | 0.00 | - | 16 | 420 | 47.19% |
| C250117C00040000 | 2024-05-01 9:46AM EDT | 2025-01-17 | 22.00 | 23.50 | 23.85 | 0.00 | - | 8 | 8,936 | 46.36% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 23.20 | 22.65 | 23.90 | 0.00 | - | 2 | 10 | 42.07% |
| C250620C00040000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 23.68 | 23.85 | 24.25 | 0.00 | - | 214 | 1,112 | 40.17% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 2025-09-19 | 21.38 | 23.90 | 25.15 | 0.00 | - | 1 | 24 | 42.68% |
| C260116C00040000 | 2024-05-03 11:21AM EDT | 2026-01-16 | 23.15 | 23.65 | 26.15 | 0.00 | - | 14 | 3,711 | 44.02% |
| C260717C00040000 | 2024-04-26 12:15PM EDT | 2026-07-17 | 24.40 | 24.10 | 26.10 | 0.00 | - | 1 | 1 | 38.46% |
| C261218C00040000 | 2024-05-06 2:05PM EDT | 2026-12-18 | 25.01 | 24.80 | 26.05 | 0.00 | - | 4 | 186 | 35.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 1,347 | 104.69% |
| C240621P00040000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 18,449 | 53.91% |
| C240719P00040000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 16 | 8,272 | 46.48% |
| C240920P00040000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 0.14 | 0.08 | 0.14 | 0.00 | - | 1 | 5,082 | 39.06% |
| C241018P00040000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 0.19 | 0.12 | 0.18 | 0.00 | - | 1 | 419 | 37.21% |
| C241115P00040000 | 2024-05-01 1:47PM EDT | 2024-11-15 | 0.29 | 0.18 | 0.25 | 0.00 | - | 10 | 253 | 36.62% |
| C241220P00040000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 0.35 | 0.24 | 0.32 | 0.00 | - | 400 | 1,017 | 35.40% |
| C250117P00040000 | 2024-05-06 2:12PM EDT | 2025-01-17 | 0.38 | 0.32 | 0.40 | 0.00 | - | 5 | 25,437 | 35.06% |
| C250321P00040000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 0.62 | 0.00 | 0.60 | 0.00 | - | 6 | 165 | 34.55% |
| C250620P00040000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 0.87 | 0.68 | 0.86 | 0.00 | - | 120 | 7,355 | 33.47% |
| C250919P00040000 | 2024-05-01 1:48PM EDT | 2025-09-19 | 1.11 | 0.92 | 1.08 | 0.00 | - | 1 | 193 | 32.31% |
| C260116P00040000 | 2024-04-25 3:10PM EDT | 2026-01-16 | 1.45 | 0.67 | 1.32 | 0.00 | - | 10 | 4,330 | 30.87% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.53 | 2.72 | 0.00 | - | 2 | 1 | 35.00% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 2026-12-18 | 2.10 | 2.00 | 2.93 | 0.00 | - | 6 | 34 | 33.03% |
© 2024 Yahoo. All rights reserved.