Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00040000 | 2024-04-17 9:48AM EDT | 2024-04-19 | 18.10 | 18.65 | 19.60 | 0.00 | - | 6 | 92 | 525.78% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 2024-04-26 | 17.70 | 18.75 | 19.40 | 0.00 | - | 1 | 2 | 163.67% |
| C240503C00040000 | 2024-04-09 9:32AM EDT | 2024-05-03 | 22.23 | 19.10 | 19.35 | 0.00 | - | - | 3 | 98.05% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 2024-05-17 | 19.30 | 19.10 | 19.45 | 0.00 | - | 4 | 153 | 75.98% |
| C240621C00040000 | 2024-04-12 9:33AM EDT | 2024-06-21 | 22.50 | 19.10 | 19.45 | 0.00 | - | 1 | 3,887 | 51.17% |
| C240719C00040000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 17.25 | 19.15 | 19.40 | 0.00 | - | 16 | 16 | 48.24% |
| C240920C00040000 | 2024-04-12 2:24PM EDT | 2024-09-20 | 19.74 | 19.25 | 19.70 | 0.00 | - | 2 | 1,319 | 44.29% |
| C241018C00040000 | 2024-04-11 2:10PM EDT | 2024-10-18 | 20.95 | 19.30 | 19.70 | 0.00 | - | 4 | 36 | 40.72% |
| C241115C00040000 | 2024-04-18 3:38PM EDT | 2024-11-15 | 18.85 | 19.35 | 19.85 | 0.00 | - | 6 | 9 | 40.38% |
| C241220C00040000 | 2024-04-12 2:20PM EDT | 2024-12-20 | 19.82 | 19.60 | 19.75 | 0.00 | - | 2 | 404 | 35.91% |
| C250117C00040000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 19.55 | 19.65 | 19.65 | +0.51 | +2.68% | 1 | 8,982 | 32.52% |
| C250321C00040000 | 2024-04-11 3:52PM EDT | 2025-03-21 | 21.70 | 19.55 | 21.10 | 0.00 | - | 1 | 12 | 44.14% |
| C250620C00040000 | 2024-04-12 2:52PM EDT | 2025-06-20 | 20.75 | 19.15 | 20.60 | 0.00 | - | 10 | 1,258 | 35.27% |
| C250919C00040000 | 2024-03-28 11:56AM EDT | 2025-09-19 | 24.32 | 18.40 | 22.65 | 0.00 | - | 10 | 23 | 45.18% |
| C260116C00040000 | 2024-04-18 2:21PM EDT | 2026-01-16 | 20.00 | 20.60 | 21.00 | 0.00 | - | 1 | 3,718 | 31.45% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 2026-12-18 | 19.50 | 19.00 | 24.00 | 0.00 | - | 53 | 190 | 38.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00040000 | 2024-04-01 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 262.50% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 93.75% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,347 | 50.00% |
| C240621P00040000 | 2024-04-18 11:07AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 18,272 | 43.36% |
| C240719P00040000 | 2024-04-16 1:51PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.10 | 0.00 | - | 20 | 8,431 | 40.33% |
| C240920P00040000 | 2024-04-18 2:37PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.21 | 0.00 | - | 10 | 5,732 | 35.50% |
| C241018P00040000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 0.30 | 0.26 | 0.28 | 0.00 | - | 15 | 389 | 34.67% |
| C241115P00040000 | 2024-04-12 10:09AM EDT | 2024-11-15 | 0.37 | 0.37 | 0.39 | 0.00 | - | 26 | 204 | 34.72% |
| C241220P00040000 | 2024-04-16 2:14PM EDT | 2024-12-20 | 0.59 | 0.46 | 0.48 | 0.00 | - | 11 | 706 | 33.77% |
| C250117P00040000 | 2024-04-18 2:08PM EDT | 2025-01-17 | 0.61 | 0.55 | 0.57 | 0.00 | - | 1 | 25,456 | 33.40% |
| C250321P00040000 | 2024-04-16 1:31PM EDT | 2025-03-21 | 0.95 | 0.73 | 0.96 | 0.00 | - | 131 | 164 | 34.78% |
| C250620P00040000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 1.14 | 0.64 | 1.12 | 0.00 | - | 1 | 6,939 | 32.35% |
| C250919P00040000 | 2024-04-18 3:39PM EDT | 2025-09-19 | 1.35 | 1.04 | 1.85 | 0.00 | - | 4 | 21 | 34.80% |
| C260116P00040000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 1.77 | 1.59 | 1.67 | 0.00 | - | 1 | 4,329 | 30.26% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.06 | 2.79 | 0.00 | - | 2 | 1 | 32.53% |
| C261218P00040000 | 2024-04-16 3:07PM EDT | 2026-12-18 | 2.73 | 2.32 | 2.82 | 0.00 | - | 3 | 38 | 29.99% |
© 2024 Yahoo. All rights reserved.