Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00065000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 4,197 | 30,159 | 21.78% |
| C240524C00065000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 0.54 | 0.51 | 0.54 | +0.01 | +1.89% | 178 | 1,068 | 22.41% |
| C240531C00065000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 0.73 | 0.70 | 0.74 | +0.03 | +4.29% | 221 | 2,344 | 21.95% |
| C240607C00065000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.97 | 0.93 | 0.99 | +0.16 | +19.75% | 51 | 199 | 22.80% |
| C240614C00065000 | 2024-05-10 2:59PM EDT | 2024-06-14 | 1.12 | 1.14 | 1.25 | -0.01 | -0.88% | 38 | 80 | 23.88% |
| C240621C00065000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.40 | 1.38 | 1.40 | +0.05 | +3.70% | 1,868 | 43,705 | 23.58% |
| C240628C00065000 | 2024-05-10 12:36PM EDT | 2024-06-28 | 1.58 | 1.42 | 1.85 | +0.08 | +5.33% | 13 | 50 | 26.81% |
| C240719C00065000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 2.29 | 2.23 | 2.29 | +0.07 | +3.15% | 377 | 18,073 | 26.44% |
| C240920C00065000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.35 | +0.12 | +3.77% | 117 | 5,750 | 26.15% |
| C241018C00065000 | 2024-05-10 1:53PM EDT | 2024-10-18 | 3.90 | 3.90 | 4.00 | +0.22 | +5.98% | 37 | 3,889 | 27.63% |
| C241115C00065000 | 2024-05-10 12:28PM EDT | 2024-11-15 | 4.35 | 4.30 | 4.40 | +0.20 | +4.82% | 3 | 22,681 | 27.69% |
| C241220C00065000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 4.83 | 4.75 | 4.85 | +0.28 | +6.15% | 39 | 6,130 | 27.70% |
| C250117C00065000 | 2024-05-10 3:28PM EDT | 2025-01-17 | 5.35 | 5.30 | 5.40 | +0.15 | +2.88% | 2,223 | 47,579 | 28.72% |
| C250321C00065000 | 2024-05-06 12:05PM EDT | 2025-03-21 | 5.50 | 5.40 | 6.50 | 0.00 | - | 20 | 426 | 30.37% |
| C250620C00065000 | 2024-05-10 12:37PM EDT | 2025-06-20 | 6.95 | 6.65 | 7.40 | +0.15 | +2.21% | 34 | 3,455 | 30.12% |
| C250919C00065000 | 2024-05-06 9:32AM EDT | 2025-09-19 | 6.68 | 6.60 | 8.10 | 0.00 | - | 1 | 153 | 29.60% |
| C260116C00065000 | 2024-05-09 12:41PM EDT | 2026-01-16 | 8.73 | 8.20 | 8.95 | +0.28 | +3.31% | 41 | 2,290 | 29.19% |
| C260717C00065000 | 2024-05-06 10:55AM EDT | 2026-07-17 | 9.00 | 9.50 | 10.10 | 0.00 | - | 35 | 44 | 28.74% |
| C261218C00065000 | 2024-05-10 10:19AM EDT | 2026-12-18 | 10.83 | 10.60 | 11.40 | +0.43 | +4.13% | 4 | 608 | 29.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00065000 | 2024-05-10 2:30PM EDT | 2024-05-17 | 1.73 | 1.64 | 1.69 | -0.43 | -19.91% | 17 | 3,111 | 20.61% |
| C240524P00065000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 1.90 | 1.85 | 1.90 | -2.15 | -53.09% | 22 | 10 | 19.87% |
| C240531P00065000 | 2024-05-10 10:32AM EDT | 2024-05-31 | 2.03 | 1.99 | 2.44 | -0.36 | -15.06% | 1 | 16 | 26.00% |
| C240607P00065000 | 2024-05-10 11:49AM EDT | 2024-06-07 | 2.34 | 2.14 | 2.76 | -0.45 | -16.13% | 5 | 16 | 27.30% |
| C240621P00065000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 2.54 | 2.48 | 2.52 | -0.12 | -4.51% | 82 | 2,606 | 19.36% |
| C240719P00065000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 3.05 | 3.05 | 3.10 | -0.23 | -7.01% | 910 | 599 | 20.41% |
| C240920P00065000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.15 | -0.20 | -4.65% | 237 | 2,135 | 21.77% |
| C241018P00065000 | 2024-05-10 1:48PM EDT | 2024-10-18 | 4.55 | 4.45 | 4.55 | -1.60 | -26.02% | 32 | 803 | 22.17% |
| C241115P00065000 | 2024-05-10 9:36AM EDT | 2024-11-15 | 5.15 | 4.90 | 5.05 | -0.04 | -0.77% | 16 | 165 | 23.21% |
| C241220P00065000 | 2024-05-10 2:14PM EDT | 2024-12-20 | 5.34 | 5.25 | 5.35 | -0.61 | -10.25% | 50 | 341 | 22.83% |
| C250117P00065000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.65 | -0.96 | -14.63% | 19 | 5,337 | 22.96% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 7.05 | 5.75 | 6.35 | 0.00 | - | 1 | 848 | 23.51% |
| C250620P00065000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 7.55 | 6.00 | 7.55 | 0.00 | - | 155 | 731 | 25.20% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 7.25 | 8.20 | 0.00 | - | 2 | 116 | 24.98% |
| C260116P00065000 | 2024-05-10 10:18AM EDT | 2026-01-16 | 8.05 | 7.15 | 8.25 | +0.42 | +5.50% | 7 | 1,101 | 22.60% |
| C260717P00065000 | 2024-05-09 12:12PM EDT | 2026-07-17 | 8.28 | 7.20 | 9.05 | 0.00 | - | 2 | 5 | 22.00% |
| C261218P00065000 | 2024-05-08 11:05AM EDT | 2026-12-18 | 9.20 | 9.05 | 9.70 | -0.90 | -8.91% | 5 | 603 | 21.74% |
© 2024 Yahoo. All rights reserved.