Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00060000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 3.50 | 2.97 | 4.40 | +0.49 | +16.28% | 126 | 4,495 | 89.45% |
| C240517C00060000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.68 | 3.60 | 3.75 | +0.18 | +5.14% | 2,169 | 23,716 | 35.06% |
| C240524C00060000 | 2024-05-10 11:17AM EDT | 2024-05-24 | 3.55 | 3.75 | 3.90 | -0.05 | -1.39% | 12 | 376 | 30.62% |
| C240531C00060000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 3.95 | 3.90 | 4.00 | +0.50 | +14.49% | 62 | 2,846 | 27.69% |
| C240607C00060000 | 2024-05-07 2:54PM EDT | 2024-06-07 | 3.06 | 2.49 | 4.20 | 0.00 | - | 1 | 14 | 28.03% |
| C240614C00060000 | 2024-05-10 10:07AM EDT | 2024-06-14 | 4.51 | 4.25 | 4.40 | +0.58 | +14.76% | 17 | 71 | 28.42% |
| C240621C00060000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | +0.15 | +3.45% | 148 | 35,923 | 28.15% |
| C240719C00060000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 5.23 | 4.35 | 5.35 | +0.08 | +1.55% | 1,186 | 7,170 | 30.27% |
| C240920C00060000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 6.18 | 6.10 | 6.20 | +0.13 | +2.15% | 133 | 23,321 | 28.17% |
| C241018C00060000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 6.75 | 6.70 | 6.85 | +0.38 | +5.97% | 2 | 1,393 | 29.80% |
| C241115C00060000 | 2024-05-10 12:54PM EDT | 2024-11-15 | 7.11 | 7.10 | 7.25 | +0.31 | +4.56% | 5 | 3,634 | 29.86% |
| C241220C00060000 | 2024-05-09 11:51AM EDT | 2024-12-20 | 7.25 | 7.50 | 7.65 | 0.00 | - | 1 | 5,222 | 29.59% |
| C250117C00060000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 7.95 | 7.70 | 8.15 | +0.20 | +2.58% | 92 | 50,466 | 30.43% |
| C250321C00060000 | 2024-05-10 11:55AM EDT | 2025-03-21 | 8.60 | 8.30 | 8.70 | +0.10 | +1.18% | 15 | 3,680 | 29.70% |
| C250620C00060000 | 2024-05-10 1:39PM EDT | 2025-06-20 | 9.47 | 8.80 | 9.75 | +0.07 | +0.74% | 8 | 2,608 | 30.33% |
| C250919C00060000 | 2024-05-09 10:18AM EDT | 2025-09-19 | 10.15 | 10.15 | 11.95 | 0.00 | - | 1 | 479 | 35.29% |
| C260116C00060000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 11.35 | 11.20 | 11.40 | +0.35 | +3.18% | 30 | 13,332 | 29.93% |
| C260717C00060000 | 2024-05-10 3:46PM EDT | 2026-07-17 | 12.30 | 11.80 | 12.55 | +0.51 | +4.33% | 3 | 65 | 29.55% |
| C261218C00060000 | 2024-05-10 3:43PM EDT | 2026-12-18 | 13.10 | 11.75 | 13.30 | +0.55 | +4.38% | 4 | 1,993 | 29.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00060000 | 2024-05-10 3:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 7,180 | 51.56% |
| C240517P00060000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 1,117 | 21,617 | 25.78% |
| C240524P00060000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 223 | 3,628 | 22.85% |
| C240531P00060000 | 2024-05-10 1:28PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.23 | -0.06 | -18.75% | 6 | 10,903 | 21.49% |
| C240607P00060000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.34 | 0.32 | 0.43 | -0.11 | -24.44% | 182 | 180 | 23.29% |
| C240614P00060000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 0.45 | 0.44 | 0.47 | -0.17 | -27.42% | 25 | 44 | 21.68% |
| C240621P00060000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.57 | 0.57 | 0.60 | -0.05 | -8.06% | 1,271 | 11,021 | 21.95% |
| C240719P00060000 | 2024-05-10 1:45PM EDT | 2024-07-19 | 1.11 | 1.07 | 1.10 | -0.06 | -5.13% | 170 | 6,846 | 22.79% |
| C240920P00060000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 1.97 | 1.96 | 1.99 | -0.19 | -8.80% | 452 | 6,022 | 23.29% |
| C241018P00060000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 2.32 | 2.31 | 2.35 | -0.22 | -8.66% | 748 | 1,680 | 23.56% |
| C241115P00060000 | 2024-05-08 2:46PM EDT | 2024-11-15 | 3.10 | 2.78 | 2.82 | 0.00 | - | 1 | 3,575 | 24.57% |
| C241220P00060000 | 2024-05-10 9:39AM EDT | 2024-12-20 | 3.00 | 3.05 | 3.15 | -0.25 | -7.69% | 10 | 4,868 | 24.38% |
| C250117P00060000 | 2024-05-10 9:40AM EDT | 2025-01-17 | 3.30 | 3.35 | 3.45 | -0.30 | -8.33% | 1 | 25,145 | 24.52% |
| C250321P00060000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 4.15 | 3.90 | 4.65 | 0.00 | - | 20 | 3,512 | 27.38% |
| C250620P00060000 | 2024-05-10 3:01PM EDT | 2025-06-20 | 4.71 | 2.62 | 5.25 | -0.34 | -6.73% | 4 | 2,129 | 26.51% |
| C250919P00060000 | 2024-05-06 12:01PM EDT | 2025-09-19 | 5.25 | 4.55 | 6.75 | 0.00 | - | 3,000 | 25,009 | 29.34% |
| C260116P00060000 | 2024-05-09 11:48AM EDT | 2026-01-16 | 6.10 | 5.05 | 6.35 | 0.00 | - | 3 | 3,466 | 25.08% |
| C260717P00060000 | 2024-05-09 11:48AM EDT | 2026-07-17 | 6.45 | 5.80 | 6.85 | -0.31 | -4.59% | 7 | 14,090 | 23.45% |
| C261218P00060000 | 2024-05-10 1:46PM EDT | 2026-12-18 | 7.33 | 7.15 | 7.50 | -0.07 | -0.95% | 5 | 4,726 | 23.16% |
© 2024 Yahoo. All rights reserved.