Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00070000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 459 | 274 | 37.50% |
| C240510C00070000 | 2024-04-25 1:53PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 26 | 28.13% |
| C240517C00070000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 37 | 4,050 | 25.78% |
| C240524C00070000 | 2024-04-26 2:26PM EDT | 2024-05-24 | 0.12 | 0.07 | 0.09 | +0.04 | +50.00% | 726 | 173 | 24.12% |
| C240531C00070000 | 2024-04-26 3:36PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 20 | 65 | 23.34% |
| C240621C00070000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.35 | +0.09 | +36.00% | 260 | 16,348 | 23.71% |
| C240719C00070000 | 2024-04-26 2:42PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.81 | +0.26 | +44.07% | 72 | 2,476 | 25.56% |
| C240920C00070000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 1.64 | 1.48 | 1.55 | +0.39 | +31.20% | 11 | 3,592 | 25.35% |
| C241018C00070000 | 2024-04-26 3:39PM EDT | 2024-10-18 | 2.02 | 1.93 | 2.02 | +0.42 | +26.25% | 98 | 700 | 26.40% |
| C241115C00070000 | 2024-04-26 3:33PM EDT | 2024-11-15 | 2.35 | 2.25 | 2.32 | +0.50 | +27.03% | 5,416 | 3,155 | 26.33% |
| C241220C00070000 | 2024-04-26 2:25PM EDT | 2024-12-20 | 2.69 | 2.64 | 2.73 | +0.37 | +15.95% | 136 | 8,931 | 26.55% |
| C250117C00070000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | +0.30 | +10.71% | 3,101 | 41,369 | 26.99% |
| C250321C00070000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 3.80 | 3.60 | 3.85 | +0.45 | +13.43% | 119 | 1,491 | 27.60% |
| C250620C00070000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 4.20 | 4.45 | 4.75 | 0.00 | - | 1,030 | 6,631 | 27.89% |
| C250919C00070000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 5.02 | 2.81 | 5.50 | 0.00 | - | 614 | 297 | 27.87% |
| C260116C00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 5.80 | 6.10 | 6.95 | 0.00 | - | 59 | 5,670 | 29.55% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 2026-07-17 | 5.30 | 5.45 | 7.60 | 0.00 | - | 1 | 18 | 27.77% |
| C261218C00070000 | 2024-04-26 9:35AM EDT | 2026-12-18 | 8.06 | 7.95 | 9.40 | +0.46 | +6.05% | 18 | 591 | 29.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00070000 | 2024-04-17 9:37AM EDT | 2024-05-03 | 12.60 | 7.25 | 8.30 | 0.00 | - | 1 | 59 | 71.58% |
| C240517P00070000 | 2024-04-25 2:12PM EDT | 2024-05-17 | 8.61 | 7.60 | 7.95 | 0.00 | - | 1 | 86 | 46.19% |
| C240621P00070000 | 2024-04-23 12:34PM EDT | 2024-06-21 | 8.00 | 7.15 | 8.60 | 0.00 | - | 7 | 96 | 37.45% |
| C240719P00070000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 9.15 | 7.85 | 8.60 | 0.00 | - | 1 | 196 | 30.58% |
| C240920P00070000 | 2024-04-26 12:49PM EDT | 2024-09-20 | 8.55 | 8.35 | 8.85 | -1.20 | -12.31% | 10 | 48 | 25.07% |
| C241018P00070000 | 2024-04-23 12:22PM EDT | 2024-10-18 | 9.00 | 7.75 | 9.95 | 0.00 | - | 1 | 197 | 30.24% |
| C241115P00070000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 10.10 | 8.90 | 9.25 | 0.00 | - | 10 | 144 | 23.87% |
| C241220P00070000 | 2024-04-19 2:11PM EDT | 2024-12-20 | 12.05 | 9.30 | 9.50 | 0.00 | - | 3 | 343 | 23.46% |
| C250117P00070000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 10.15 | 9.00 | 9.70 | 0.00 | - | 5 | 1,064 | 23.24% |
| C250321P00070000 | 2024-04-25 3:04PM EDT | 2025-03-21 | 10.50 | 9.85 | 10.30 | 0.00 | - | 1 | 52 | 23.66% |
| C250620P00070000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.10 | 10.40 | 10.95 | 0.00 | - | 3 | 110 | 23.52% |
| C250919P00070000 | 2024-01-30 2:11PM EDT | 2025-09-19 | 15.17 | 15.95 | 16.30 | 0.00 | - | 2 | 2 | 39.65% |
| C260116P00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 12.20 | 10.30 | 12.45 | 0.00 | - | 1,042 | 3,373 | 23.93% |
| C261218P00070000 | 2024-04-09 10:43AM EDT | 2026-12-18 | 14.45 | 10.55 | 13.15 | 0.00 | - | 2 | 52 | 21.08% |
© 2024 Yahoo. All rights reserved.