Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00030000 | 2024-02-02 10:54AM EDT | 2024-05-17 | 25.50 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
| C240621C00030000 | 2024-04-15 9:48AM EDT | 2024-06-21 | 30.05 | 31.50 | 33.70 | 0.00 | - | 3 | 476 | 138.87% |
| C240719C00030000 | 2024-04-02 9:39AM EDT | 2024-07-19 | 33.01 | 32.45 | 33.00 | 0.00 | - | 1 | 2 | 66.41% |
| C240920C00030000 | 2024-01-17 3:40PM EDT | 2024-09-20 | 21.31 | 24.90 | 25.60 | 0.00 | - | 2 | 13 | 0.00% |
| C241018C00030000 | 2024-04-02 9:39AM EDT | 2024-10-18 | 33.20 | 31.45 | 33.00 | 0.00 | - | 1 | 4 | 61.72% |
| C241115C00030000 | 2024-04-02 10:02AM EDT | 2024-11-15 | 33.10 | 32.45 | 33.00 | 0.00 | - | 2 | 1 | 57.37% |
| C250117C00030000 | 2024-04-22 11:58AM EDT | 2025-01-17 | 30.09 | 32.45 | 33.55 | 0.00 | - | 41 | 843 | 50.20% |
| C250620C00030000 | 2024-04-18 12:04PM EDT | 2025-06-20 | 32.35 | 31.05 | 34.95 | +3.45 | +11.94% | 30 | 161 | 65.81% |
| C250919C00030000 | 2024-01-16 11:28AM EDT | 2025-09-19 | 21.85 | 24.60 | 26.25 | 0.00 | - | - | 1 | 0.00% |
| C260116C00030000 | 2024-04-18 11:55AM EDT | 2026-01-16 | 28.81 | 30.60 | 34.80 | 0.00 | - | 3 | 534 | 52.56% |
| C261218C00030000 | 2024-04-22 3:06PM EDT | 2026-12-18 | 31.55 | 30.60 | 35.40 | +0.55 | +1.77% | 1 | 141 | 46.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00030000 | 2024-04-05 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 275.00% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 107.81% |
| C240621P00030000 | 2024-04-23 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,086 | 68.75% |
| C240719P00030000 | 2024-04-15 3:50PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.11 | 0.00 | - | 4 | 329 | 67.19% |
| C240920P00030000 | 2024-04-23 2:55PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 200 | 9,611 | 50.59% |
| C241018P00030000 | 2024-04-09 3:59PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 54.88% |
| C241115P00030000 | 2024-04-18 10:24AM EDT | 2024-11-15 | 0.10 | 0.01 | 0.11 | -0.03 | -23.08% | 6 | 86 | 47.56% |
| C241220P00030000 | 2024-04-15 11:12AM EDT | 2024-12-20 | 0.16 | 0.10 | 0.16 | 0.00 | - | 1 | 381 | 46.68% |
| C250117P00030000 | 2024-04-16 2:33PM EDT | 2025-01-17 | 0.24 | 0.16 | 0.18 | 0.00 | - | 75 | 10,622 | 45.02% |
| C250321P00030000 | 2024-04-17 2:55PM EDT | 2025-03-21 | 0.29 | 0.03 | 0.42 | 0.00 | - | 20 | 33 | 47.46% |
| C250620P00030000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 0.38 | 0.12 | 0.45 | 0.00 | - | 1 | 629 | 42.68% |
| C250919P00030000 | 2024-04-19 3:33PM EDT | 2025-09-19 | 0.55 | 0.22 | 0.63 | 0.00 | - | 1 | 419 | 41.70% |
| C260116P00030000 | 2024-04-19 3:33PM EDT | 2026-01-16 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 100 | 1,077 | 37.84% |
| C260717P00030000 | 2024-04-19 3:18PM EDT | 2026-07-17 | 0.90 | 0.00 | 0.90 | 0.00 | - | 1 | 616 | 36.10% |
| C261218P00030000 | 2024-04-23 3:52PM EDT | 2026-12-18 | 0.95 | 0.78 | 1.00 | -0.19 | -16.67% | 11 | 1,626 | 34.02% |
© 2024 Yahoo. All rights reserved.