Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00050000 | 2024-05-02 11:46AM EDT | 2024-05-10 | 11.33 | 12.25 | 12.75 | 0.00 | - | 2 | 0 | 143.75% |
| C240517C00050000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 11.55 | 12.30 | 12.50 | 0.00 | - | 11 | 91 | 62.89% |
| C240524C00050000 | 2024-05-02 11:46AM EDT | 2024-05-24 | 11.35 | 12.40 | 12.60 | 0.00 | - | - | 0 | 60.35% |
| C240621C00050000 | 2024-05-07 1:15PM EDT | 2024-06-21 | 12.85 | 12.65 | 12.85 | 0.00 | - | 5 | 31,809 | 49.95% |
| C240719C00050000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 13.54 | 13.00 | 13.15 | 0.00 | - | 51 | 1,543 | 45.22% |
| C240920C00050000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 13.12 | 13.30 | 13.40 | 0.00 | - | 5 | 7,193 | 36.30% |
| C241018C00050000 | 2024-05-07 10:05AM EDT | 2024-10-18 | 13.95 | 13.60 | 13.70 | 0.00 | - | 1 | 3,154 | 36.26% |
| C241115C00050000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 14.26 | 13.85 | 13.90 | 0.00 | - | 7 | 205 | 35.35% |
| C241220C00050000 | 2024-05-08 9:31AM EDT | 2024-12-20 | 13.60 | 14.00 | 14.15 | -0.40 | -2.86% | 3 | 406 | 34.55% |
| C250117C00050000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 14.37 | 14.40 | 14.50 | +0.22 | +1.55% | 1 | 42,266 | 35.16% |
| C250321C00050000 | 2024-05-02 2:53PM EDT | 2025-03-21 | 13.70 | 14.70 | 14.85 | 0.00 | - | 144 | 404 | 33.70% |
| C250620C00050000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 15.10 | 13.55 | 15.45 | 0.00 | - | 13 | 4,447 | 32.94% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 15.55 | 18.05 | 0.00 | - | 25 | 136 | 41.55% |
| C260116C00050000 | 2024-05-08 10:25AM EDT | 2026-01-16 | 16.51 | 16.45 | 16.70 | -0.32 | -1.90% | 8 | 11,006 | 31.96% |
| C260717C00050000 | 2024-05-08 10:19AM EDT | 2026-07-17 | 16.97 | 17.05 | 19.50 | +0.54 | +3.29% | 7 | 4 | 37.80% |
| C261218C00050000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 17.95 | 17.30 | 19.50 | 0.00 | - | 7 | 935 | 34.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00050000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 90.63% |
| C240517P00050000 | 2024-05-08 9:43AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 1 | 3,065 | 65.23% |
| C240524P00050000 | 2024-05-06 2:24PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 506 | 47.27% |
| C240531P00050000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 120 | 41.41% |
| C240607P00050000 | 2024-05-06 2:11PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 5 | 37.70% |
| C240621P00050000 | 2024-05-07 1:47PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 3 | 43,201 | 34.47% |
| C240719P00050000 | 2024-05-08 10:02AM EDT | 2024-07-19 | 0.18 | 0.15 | 0.17 | 0.00 | - | 3 | 2,922 | 30.57% |
| C240920P00050000 | 2024-05-07 1:39PM EDT | 2024-09-20 | 0.45 | 0.41 | 0.43 | 0.00 | - | 3 | 15,527 | 27.83% |
| C241018P00050000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 0.65 | 0.57 | 0.59 | 0.00 | - | 1 | 1,963 | 27.69% |
| C241115P00050000 | 2024-05-03 11:21AM EDT | 2024-11-15 | 0.95 | 0.82 | 0.84 | 0.00 | - | 2,000 | 2,733 | 28.52% |
| C241220P00050000 | 2024-05-08 10:17AM EDT | 2024-12-20 | 1.04 | 1.00 | 1.03 | -0.03 | -2.80% | 8 | 487 | 28.08% |
| C250117P00050000 | 2024-05-08 9:55AM EDT | 2025-01-17 | 1.26 | 1.19 | 1.22 | -0.02 | -1.56% | 1 | 40,193 | 28.14% |
| C250321P00050000 | 2024-05-07 3:09PM EDT | 2025-03-21 | 1.63 | 1.54 | 1.60 | 0.00 | - | 11 | 1,434 | 27.94% |
| C250620P00050000 | 2024-05-06 1:30PM EDT | 2025-06-20 | 2.02 | 1.88 | 2.18 | 0.00 | - | 1 | 3,390 | 28.04% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 2.48 | 2.75 | 0.00 | - | 1 | 329 | 28.21% |
| C260116P00050000 | 2024-05-07 10:35AM EDT | 2026-01-16 | 2.98 | 3.05 | 3.15 | 0.00 | - | 9 | 11,700 | 27.08% |
| C261218P00050000 | 2024-05-06 2:06PM EDT | 2026-12-18 | 4.00 | 4.15 | 4.40 | 0.00 | - | 23 | 1,269 | 25.98% |
© 2024 Yahoo. All rights reserved.