Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00055000 | 2024-04-26 10:25AM EDT | 2024-04-26 | 7.53 | 5.60 | 7.75 | +0.48 | +6.81% | 11 | 177 | 235.94% |
| C240503C00055000 | 2024-04-26 10:25AM EDT | 2024-05-03 | 7.58 | 7.30 | 7.55 | +1.36 | +21.86% | 11 | 16 | 66.02% |
| C240510C00055000 | 2024-04-19 2:29PM EDT | 2024-05-10 | 4.33 | 7.40 | 7.60 | 0.00 | - | 10 | 29 | 51.47% |
| C240517C00055000 | 2024-04-25 12:41PM EDT | 2024-05-17 | 6.82 | 7.20 | 7.65 | 0.00 | - | 100 | 16,161 | 47.36% |
| C240524C00055000 | 2024-04-23 3:04PM EDT | 2024-05-24 | 7.40 | 7.35 | 7.70 | 0.00 | - | 20 | 57 | 42.53% |
| C240531C00055000 | 2024-04-25 9:54AM EDT | 2024-05-31 | 6.32 | 7.35 | 7.65 | 0.00 | - | 1 | 51 | 37.01% |
| C240621C00055000 | 2024-04-26 9:46AM EDT | 2024-06-21 | 7.50 | 7.65 | 7.75 | +0.62 | +9.01% | 2 | 33,577 | 31.25% |
| C240719C00055000 | 2024-04-26 10:04AM EDT | 2024-07-19 | 8.30 | 8.20 | 8.30 | +0.35 | +4.40% | 11 | 1,821 | 32.74% |
| C240920C00055000 | 2024-04-26 10:03AM EDT | 2024-09-20 | 8.85 | 8.90 | 9.00 | +0.60 | +7.27% | 5 | 13,248 | 30.82% |
| C241018C00055000 | 2024-04-23 11:05AM EDT | 2024-10-18 | 9.20 | 9.35 | 9.40 | 0.00 | - | 22 | 1,961 | 31.21% |
| C241115C00055000 | 2024-04-25 10:59AM EDT | 2024-11-15 | 9.09 | 9.70 | 9.80 | 0.00 | - | 24 | 2,199 | 31.67% |
| C241220C00055000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 9.23 | 10.00 | 10.10 | 0.00 | - | 1 | 558 | 31.07% |
| C250117C00055000 | 2024-04-25 2:26PM EDT | 2025-01-17 | 10.55 | 10.45 | 10.60 | +0.65 | +6.57% | 2 | 30,877 | 32.20% |
| C250321C00055000 | 2024-04-22 11:40AM EDT | 2025-03-21 | 8.97 | 10.20 | 11.00 | 0.00 | - | 24 | 348 | 30.97% |
| C250620C00055000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 11.80 | 11.65 | 11.80 | +0.15 | +1.29% | 1 | 1,257 | 30.90% |
| C250919C00055000 | 2024-04-24 9:32AM EDT | 2025-09-19 | 12.07 | 12.15 | 12.40 | 0.00 | - | 1 | 16 | 30.37% |
| C260116C00055000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 13.05 | 13.05 | 13.40 | 0.00 | - | 26 | 4,078 | 30.85% |
| C260717C00055000 | 2024-03-27 2:26PM EDT | 2026-07-17 | 15.23 | 12.80 | 14.40 | 0.00 | - | 3 | 365 | 30.23% |
| C261218C00055000 | 2024-04-25 3:51PM EDT | 2026-12-18 | 14.50 | 14.55 | 15.40 | 0.00 | - | 10 | 980 | 30.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00055000 | 2024-04-25 1:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,064 | 90.63% |
| C240503P00055000 | 2024-04-26 10:26AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 54 | 1,065 | 41.02% |
| C240510P00055000 | 2024-04-26 10:34AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 103 | 20,106 | 33.79% |
| C240517P00055000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 100 | 28,597 | 30.86% |
| C240524P00055000 | 2024-04-25 2:41PM EDT | 2024-05-24 | 0.18 | 0.12 | 0.13 | 0.00 | - | 6 | 127 | 28.42% |
| C240531P00055000 | 2024-04-26 10:07AM EDT | 2024-05-31 | 0.16 | 0.16 | 0.17 | -0.11 | -40.74% | 10 | 44 | 27.15% |
| C240621P00055000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 0.32 | 0.32 | 0.33 | -0.11 | -25.58% | 3 | 27,685 | 25.64% |
| C240719P00055000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 0.65 | 0.63 | 0.66 | -0.10 | -13.33% | 24 | 8,953 | 26.25% |
| C240920P00055000 | 2024-04-26 10:33AM EDT | 2024-09-20 | 1.27 | 1.27 | 1.29 | -0.12 | -8.63% | 19 | 14,821 | 25.95% |
| C241018P00055000 | 2024-04-25 2:58PM EDT | 2024-10-18 | 1.71 | 1.53 | 1.57 | 0.00 | - | 3 | 3,405 | 26.03% |
| C241115P00055000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 2.22 | 1.92 | 1.96 | 0.00 | - | 16 | 1,828 | 26.93% |
| C241220P00055000 | 2024-04-25 2:58PM EDT | 2024-12-20 | 2.30 | 2.21 | 2.24 | -0.09 | -3.77% | 10 | 2,008 | 26.65% |
| C250117P00055000 | 2024-04-25 11:23AM EDT | 2025-01-17 | 2.40 | 2.43 | 2.47 | -0.35 | -12.73% | 19 | 18,149 | 26.56% |
| C250321P00055000 | 2024-04-26 10:03AM EDT | 2025-03-21 | 2.86 | 2.78 | 2.95 | -0.34 | -10.63% | 3 | 1,868 | 26.38% |
| C250620P00055000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 3.45 | 3.40 | 3.55 | -0.36 | -9.45% | 2 | 2,286 | 26.05% |
| C250919P00055000 | 2024-04-17 9:51AM EDT | 2025-09-19 | 5.35 | 3.20 | 4.30 | 0.00 | - | 125 | 397 | 26.61% |
| C260116P00055000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 4.89 | 4.50 | 4.70 | 0.00 | - | 12 | 3,979 | 25.39% |
| C260717P00055000 | 2024-04-23 1:46PM EDT | 2026-07-17 | 5.00 | 3.40 | 5.35 | 0.00 | - | 2 | 8,006 | 24.39% |
| C261218P00055000 | 2024-04-24 11:00AM EDT | 2026-12-18 | 5.85 | 3.85 | 6.00 | 0.00 | - | 4 | 2,505 | 24.20% |
© 2024 Yahoo. All rights reserved.