Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802C00075000 | 2024-07-26 9:55AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 84 | 45.31% |
| C240809C00075000 | 2024-07-24 10:13AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 99 | 33.99% |
| C240816C00075000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 67 | 4,766 | 29.10% |
| C240823C00075000 | 2024-07-26 1:21PM EDT | 2024-08-23 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 13 | 26.17% |
| C240830C00075000 | 2024-07-22 9:41AM EDT | 2024-08-30 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 156 | 25.29% |
| C240920C00075000 | 2024-07-26 2:47PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.20 | 0.00 | - | 156 | 2,050 | 24.12% |
| C241018C00075000 | 2024-07-26 3:10PM EDT | 2024-10-18 | 0.48 | 0.49 | 0.52 | +0.03 | +6.67% | 47 | 11,939 | 25.29% |
| C241115C00075000 | 2024-07-26 3:03PM EDT | 2024-11-15 | 0.79 | 0.79 | 0.83 | 0.00 | - | 35 | 1,189 | 25.48% |
| C241220C00075000 | 2024-07-26 1:25PM EDT | 2024-12-20 | 1.19 | 1.14 | 1.19 | +0.13 | +12.26% | 21 | 1,421 | 25.38% |
| C250117C00075000 | 2024-07-26 1:18PM EDT | 2025-01-17 | 1.55 | 1.55 | 1.59 | +0.05 | +3.33% | 48 | 28,343 | 26.17% |
| C250321C00075000 | 2024-07-25 2:51PM EDT | 2025-03-21 | 2.15 | 2.02 | 2.21 | +0.14 | +6.97% | 12 | 2,708 | 26.03% |
| C250620C00075000 | 2024-07-25 1:18PM EDT | 2025-06-20 | 3.11 | 2.95 | 3.30 | -0.04 | -1.27% | 1 | 11,269 | 27.10% |
| C250919C00075000 | 2024-07-24 3:37PM EDT | 2025-09-19 | 3.46 | 3.75 | 4.15 | 0.00 | - | 1 | 971 | 27.25% |
| C260116C00075000 | 2024-07-26 12:55PM EDT | 2026-01-16 | 5.10 | 4.95 | 5.20 | +0.10 | +2.00% | 201 | 10,221 | 27.52% |
| C260717C00075000 | 2024-07-25 1:42PM EDT | 2026-07-17 | 6.48 | 6.10 | 7.10 | -0.03 | -0.46% | 2 | 5,166 | 29.09% |
| C261218C00075000 | 2024-07-25 2:36PM EDT | 2026-12-18 | 7.10 | 7.15 | 8.40 | 0.00 | - | 50 | 4,118 | 29.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00075000 | 2024-07-12 12:37PM EDT | 2024-09-20 | 10.60 | 9.10 | 11.50 | 0.00 | - | 4 | 3 | 47.39% |
| C241018P00075000 | 2024-05-20 9:47AM EDT | 2024-10-18 | 11.15 | 13.20 | 14.65 | 0.00 | - | 15 | 77 | 60.58% |
| C241115P00075000 | 2024-05-20 9:47AM EDT | 2024-11-15 | 11.35 | 14.30 | 14.80 | 0.00 | - | 1 | 100 | 57.03% |
| C241220P00075000 | 2024-07-23 11:52AM EDT | 2024-12-20 | 10.99 | 9.65 | 10.95 | 0.00 | - | 5 | 122 | 24.90% |
| C250117P00075000 | 2024-07-18 12:43PM EDT | 2025-01-17 | 10.60 | 10.55 | 11.35 | 0.00 | - | 8 | 244 | 25.77% |
| C250321P00075000 | 2024-07-12 11:12AM EDT | 2025-03-21 | 12.20 | 11.15 | 11.50 | 0.00 | - | 15 | 20 | 23.01% |
| C250620P00075000 | 2024-07-26 11:53AM EDT | 2025-06-20 | 11.95 | 11.45 | 13.10 | -0.10 | -0.83% | 1 | 106 | 27.04% |
| C250919P00075000 | 2024-07-12 1:04PM EDT | 2025-09-19 | 12.75 | 11.85 | 12.80 | 0.00 | - | 2 | 14 | 22.75% |
| C260116P00075000 | 2024-07-24 2:32PM EDT | 2026-01-16 | 13.95 | 12.70 | 14.50 | 0.00 | - | 2 | 130 | 25.85% |
| C260717P00075000 | 2024-07-26 2:20PM EDT | 2026-07-17 | 14.25 | 13.60 | 15.25 | +0.10 | +0.71% | 2 | 1,188 | 24.48% |
| C261218P00075000 | 2024-07-24 2:35PM EDT | 2026-12-18 | 15.45 | 13.45 | 16.40 | 0.00 | - | 232 | 273 | 25.14% |
© 2024 Yahoo. All rights reserved.