Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00075000 | 2024-04-15 9:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,877 | 125.00% |
| C240426C00075000 | 2024-04-15 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 74 | 59.38% |
| C240503C00075000 | 2024-04-15 9:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 52 | 53.52% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 115 | 50.39% |
| C240517C00075000 | 2024-04-17 1:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 100 | 784 | 39.06% |
| C240621C00075000 | 2024-04-17 2:56PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 4 | 2,577 | 29.30% |
| C240719C00075000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 15 | 968 | 28.61% |
| C240920C00075000 | 2024-04-16 10:17AM EDT | 2024-09-20 | 0.33 | 0.33 | 0.36 | 0.00 | - | 7 | 980 | 26.49% |
| C241018C00075000 | 2024-04-17 9:53AM EDT | 2024-10-18 | 0.47 | 0.47 | 0.53 | -0.05 | -9.62% | 25 | 9,950 | 26.81% |
| C241115C00075000 | 2024-04-17 1:38PM EDT | 2024-11-15 | 0.67 | 0.65 | 0.67 | +0.11 | +19.64% | 8 | 116 | 26.59% |
| C241220C00075000 | 2024-04-17 3:19PM EDT | 2024-12-20 | 0.88 | 0.84 | 0.87 | +0.15 | +20.55% | 8 | 832 | 26.56% |
| C250117C00075000 | 2024-04-17 3:25PM EDT | 2025-01-17 | 1.06 | 1.01 | 1.06 | +0.21 | +24.71% | 55 | 24,989 | 26.75% |
| C250321C00075000 | 2024-04-16 3:41PM EDT | 2025-03-21 | 1.16 | 1.27 | 1.46 | 0.00 | - | 15 | 138 | 26.84% |
| C250620C00075000 | 2024-04-17 3:33PM EDT | 2025-06-20 | 2.05 | 1.96 | 2.14 | +0.30 | +17.14% | 8 | 7,484 | 27.48% |
| C250919C00075000 | 2024-04-15 9:50AM EDT | 2025-09-19 | 3.15 | 2.27 | 2.77 | 0.00 | - | 2 | 116 | 27.77% |
| C260116C00075000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 3.20 | 2.82 | 3.95 | +0.20 | +6.67% | 3 | 9,474 | 29.47% |
| C260717C00075000 | 2024-04-17 9:53AM EDT | 2026-07-17 | 4.05 | 2.20 | 5.25 | -0.95 | -19.00% | 1 | 1,010 | 30.04% |
| C261218C00075000 | 2024-04-16 3:45PM EDT | 2026-12-18 | 4.37 | 2.78 | 6.25 | 0.00 | - | 30 | 474 | 30.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00075000 | 2024-04-17 1:57PM EDT | 2024-04-19 | 16.45 | 14.75 | 18.95 | +0.75 | +4.78% | 6 | 0 | 143.75% |
| C240517P00075000 | 2024-04-02 12:30PM EDT | 2024-05-17 | 12.12 | 16.80 | 17.45 | 0.00 | - | 1 | 0 | 57.76% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 2024-06-21 | 14.59 | 15.00 | 17.40 | 0.00 | - | 20 | 63 | 46.00% |
| C240719P00075000 | 2024-04-02 2:49PM EDT | 2024-07-19 | 12.50 | 16.90 | 17.60 | 0.00 | - | 4 | 40 | 41.80% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 2024-09-20 | 16.20 | 16.60 | 17.65 | 0.00 | - | 1 | 17 | 32.89% |
| C241115P00075000 | 2024-04-09 1:06PM EDT | 2024-11-15 | 14.50 | 17.15 | 17.35 | 0.00 | - | 24 | 46 | 24.90% |
| C241220P00075000 | 2024-04-17 3:24PM EDT | 2024-12-20 | 17.20 | 16.20 | 18.40 | -1.10 | -6.01% | 2 | 56 | 32.26% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 2025-01-17 | 17.35 | 15.00 | 18.45 | 0.00 | - | 8 | 130 | 30.93% |
| C250620P00075000 | 2024-01-31 11:12AM EDT | 2025-06-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 2025-09-19 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 31.98% |
| C260116P00075000 | 2024-04-11 9:43AM EDT | 2026-01-16 | 17.20 | 17.65 | 19.00 | 0.00 | - | 1 | 96 | 22.69% |
| C261218P00075000 | 2024-03-01 12:42PM EDT | 2026-12-18 | 20.75 | 14.45 | 16.55 | 0.00 | - | 4 | 267 | 0.00% |
© 2024 Yahoo. All rights reserved.