Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00062500 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.36 | 1.35 | 1.39 | +0.32 | +30.77% | 7,348 | 45,389 | 21.34% |
| C240621C00062500 | 2024-04-26 3:56PM EDT | 2024-06-21 | 2.46 | 2.40 | 2.44 | +0.48 | +24.24% | 17,811 | 45,579 | 23.91% |
| C240719C00062500 | 2024-04-26 3:57PM EDT | 2024-07-19 | 3.20 | 3.20 | 3.30 | +0.40 | +14.29% | 437 | 10,829 | 26.73% |
| C240920C00062500 | 2024-04-26 3:37PM EDT | 2024-09-20 | 4.40 | 4.15 | 4.30 | +0.61 | +16.09% | 2,702 | 4,497 | 26.56% |
| C241018C00062500 | 2024-04-26 12:21PM EDT | 2024-10-18 | 4.74 | 4.75 | 4.85 | +0.34 | +7.73% | 40 | 10,561 | 27.55% |
| C241115C00062500 | 2024-04-24 9:33AM EDT | 2024-11-15 | 4.92 | 5.15 | 5.25 | 0.00 | - | 2 | 6,770 | 27.74% |
| C241220C00062500 | 2024-04-26 12:23PM EDT | 2024-12-20 | 5.65 | 5.55 | 5.70 | +0.80 | +16.49% | 1 | 1,255 | 27.87% |
| C250117C00062500 | 2024-04-26 3:21PM EDT | 2025-01-17 | 6.20 | 6.00 | 6.20 | +0.75 | +13.76% | 43 | 11,395 | 28.72% |
| C250321C00062500 | 2024-04-26 2:55PM EDT | 2025-03-21 | 6.82 | 6.45 | 6.90 | +0.74 | +12.17% | 21 | 269 | 28.81% |
| C250620C00062500 | 2024-04-25 10:11AM EDT | 2025-06-20 | 6.91 | 7.50 | 8.45 | 0.00 | - | 1 | 1,844 | 31.35% |
| C250919C00062500 | 2024-04-25 3:33PM EDT | 2025-09-19 | 8.00 | 8.10 | 8.60 | 0.00 | - | 2 | 50 | 28.94% |
| C260116C00062500 | 2024-04-26 1:57PM EDT | 2026-01-16 | 9.36 | 9.00 | 9.50 | +0.46 | +5.17% | 1 | 537 | 28.85% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 2026-07-17 | 10.92 | 9.70 | 10.85 | +1.17 | +12.00% | 5 | 28 | 29.11% |
| C261218C00062500 | 2024-04-26 10:30AM EDT | 2026-12-18 | 11.13 | 11.00 | 12.40 | +0.58 | +5.50% | 2 | 67 | 30.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00062500 | 2024-04-26 3:44PM EDT | 2024-05-17 | 1.51 | 1.51 | 1.56 | -0.54 | -26.34% | 281 | 3,183 | 26.76% |
| C240621P00062500 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.29 | 2.25 | 2.32 | -0.38 | -14.23% | 941 | 3,780 | 24.34% |
| C240719P00062500 | 2024-04-26 2:46PM EDT | 2024-07-19 | 2.78 | 2.80 | 2.88 | -0.42 | -13.13% | 3,306 | 1,771 | 24.59% |
| C240920P00062500 | 2024-04-26 2:06PM EDT | 2024-09-20 | 3.80 | 3.25 | 3.85 | -0.45 | -10.59% | 44 | 913 | 24.76% |
| C241018P00062500 | 2024-04-26 1:44PM EDT | 2024-10-18 | 4.15 | 4.05 | 4.20 | -0.55 | -11.70% | 121 | 800 | 24.72% |
| C241115P00062500 | 2024-04-26 3:08PM EDT | 2024-11-15 | 4.50 | 4.50 | 4.70 | -0.15 | -3.23% | 9 | 1,241 | 25.66% |
| C241220P00062500 | 2024-04-22 9:33AM EDT | 2024-12-20 | 6.50 | 4.85 | 5.00 | 0.00 | - | 3 | 461 | 25.20% |
| C250117P00062500 | 2024-04-26 2:54PM EDT | 2025-01-17 | 5.10 | 5.10 | 5.25 | -0.40 | -7.27% | 16 | 2,486 | 25.02% |
| C250321P00062500 | 2024-04-23 2:33PM EDT | 2025-03-21 | 5.82 | 5.60 | 5.85 | 0.00 | - | 3 | 197 | 25.05% |
| C250620P00062500 | 2024-04-24 11:00AM EDT | 2025-06-20 | 6.45 | 6.15 | 6.60 | 0.00 | - | 2 | 5,006 | 25.00% |
| C250919P00062500 | 2024-04-24 9:55AM EDT | 2025-09-19 | 7.10 | 6.70 | 8.00 | 0.00 | - | 4 | 6 | 27.46% |
| C260116P00062500 | 2024-04-26 10:09AM EDT | 2026-01-16 | 7.55 | 6.55 | 8.50 | -0.53 | -6.56% | 34 | 1,889 | 26.29% |
| C261218P00062500 | 2024-04-24 3:23PM EDT | 2026-12-18 | 8.90 | 8.65 | 9.70 | 0.00 | - | 22 | 2,503 | 24.25% |
© 2024 Yahoo. All rights reserved.