Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00067500 | 2024-04-17 12:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,574 | 75.00% |
| C240517C00067500 | 2024-04-18 3:36PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 17 | 5,004 | 26.56% |
| C240621C00067500 | 2024-04-18 12:52PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 34 | 3,289 | 24.76% |
| C240719C00067500 | 2024-04-18 3:24PM EDT | 2024-07-19 | 0.55 | 0.54 | 0.57 | -0.01 | -1.79% | 93 | 1,685 | 26.32% |
| C240920C00067500 | 2024-04-18 2:51PM EDT | 2024-09-20 | 1.06 | 1.06 | 1.09 | -0.15 | -12.40% | 23 | 3,174 | 25.46% |
| C241018C00067500 | 2024-04-18 2:05PM EDT | 2024-10-18 | 1.37 | 1.40 | 1.46 | -0.17 | -11.04% | 8 | 565 | 26.39% |
| C241115C00067500 | 2024-04-18 3:57PM EDT | 2024-11-15 | 1.70 | 1.64 | 1.73 | -0.09 | -5.03% | 1,229 | 210 | 26.47% |
| C241220C00067500 | 2024-04-16 1:04PM EDT | 2024-12-20 | 2.13 | 2.02 | 2.09 | +0.30 | +16.39% | 3 | 901 | 26.76% |
| C250117C00067500 | 2024-04-18 3:27PM EDT | 2025-01-17 | 2.41 | 2.30 | 2.39 | -0.01 | -0.41% | 1,061 | 3,041 | 27.06% |
| C250321C00067500 | 2024-04-17 10:11AM EDT | 2025-03-21 | 2.71 | 2.78 | 3.25 | 0.00 | - | 6 | 1,252 | 28.66% |
| C250620C00067500 | 2024-04-16 2:39PM EDT | 2025-06-20 | 3.12 | 3.50 | 3.65 | 0.00 | - | 136 | 3,263 | 27.14% |
| C250919C00067500 | 2024-04-11 1:12PM EDT | 2025-09-19 | 5.43 | 4.15 | 5.10 | 0.00 | - | 2 | 28 | 30.08% |
| C260116C00067500 | 2024-04-18 3:59PM EDT | 2026-01-16 | 5.10 | 5.10 | 5.20 | -0.05 | -0.97% | 493 | 557 | 27.47% |
| C260717C00067500 | 2024-04-15 9:50AM EDT | 2026-07-17 | 7.15 | 6.10 | 6.35 | 0.00 | - | 2 | 161 | 27.58% |
| C261218C00067500 | 2024-03-27 2:55PM EDT | 2026-12-18 | 9.37 | 6.80 | 7.40 | 0.00 | - | 5 | 11 | 28.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00067500 | 2024-04-12 2:48PM EDT | 2024-04-19 | 8.05 | 7.05 | 11.15 | 0.00 | - | 63 | 0 | 289.26% |
| C240517P00067500 | 2024-04-15 10:07AM EDT | 2024-05-17 | 8.35 | 7.50 | 11.70 | 0.00 | - | 2 | 46 | 84.18% |
| C240621P00067500 | 2024-04-16 3:33PM EDT | 2024-06-21 | 11.00 | 9.35 | 11.05 | 0.00 | - | 9 | 100 | 49.54% |
| C240719P00067500 | 2024-04-16 10:53AM EDT | 2024-07-19 | 10.70 | 9.65 | 9.95 | 0.00 | - | 15 | 269 | 29.08% |
| C240920P00067500 | 2024-04-12 9:55AM EDT | 2024-09-20 | 8.65 | 10.00 | 10.15 | 0.00 | - | 1 | 24 | 24.39% |
| C241018P00067500 | 2024-04-03 9:50AM EDT | 2024-10-18 | 7.05 | 10.15 | 10.30 | 0.00 | - | 5 | 57 | 23.72% |
| C241115P00067500 | 2024-04-05 10:18AM EDT | 2024-11-15 | 8.95 | 10.40 | 10.60 | 0.00 | - | 30 | 58 | 24.33% |
| C241220P00067500 | 2024-04-12 2:36PM EDT | 2024-12-20 | 9.95 | 10.60 | 10.75 | 0.00 | - | 2 | 45 | 23.52% |
| C250117P00067500 | 2024-04-15 10:13AM EDT | 2025-01-17 | 10.95 | 10.75 | 10.90 | +0.75 | +7.35% | 1 | 2,444 | 23.21% |
| C250321P00067500 | 2024-04-16 1:21PM EDT | 2025-03-21 | 11.90 | 11.05 | 11.65 | 0.00 | - | 136 | 165 | 24.85% |
| C250620P00067500 | 2024-04-18 3:11PM EDT | 2025-06-20 | 11.55 | 11.55 | 11.75 | +0.75 | +6.94% | 146 | 382 | 22.51% |
| C250919P00067500 | 2024-03-14 9:32AM EDT | 2025-09-19 | 12.30 | 10.80 | 11.55 | 0.00 | - | 11 | 11 | 19.64% |
| C260116P00067500 | 2024-04-12 10:53AM EDT | 2026-01-16 | 11.95 | 12.40 | 12.90 | 0.00 | - | 4 | 34 | 22.51% |
| C261218P00067500 | 2024-04-09 9:30AM EDT | 2026-12-18 | 12.50 | 11.85 | 13.75 | 0.00 | - | - | 1 | 20.58% |
© 2024 Yahoo. All rights reserved.