Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-05-10 1:00PM EDT | 2024-05-10 | 18.50 | 17.05 | 20.25 | +1.84 | +11.04% | 1 | 1 | 353.91% |
| C240517C00045000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 18.50 | 18.40 | 18.75 | +0.75 | +4.23% | 2 | 2 | 107.03% |
| C240621C00045000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 16.89 | 17.75 | 19.00 | 0.00 | - | 10 | 1,053 | 71.39% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.70 | 17.25 | 21.15 | 0.00 | - | 1 | 608 | 60.84% |
| C240920C00045000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 19.07 | 18.10 | 20.45 | +0.19 | +1.01% | 10 | 1,651 | 61.87% |
| C241018C00045000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 17.00 | 17.30 | 21.40 | 0.00 | - | 4 | 150 | 66.04% |
| C241115C00045000 | 2024-05-09 12:34PM EDT | 2024-11-15 | 18.88 | 17.45 | 19.80 | 0.00 | - | 1 | 1,172 | 44.95% |
| C241220C00045000 | 2024-05-09 12:34PM EDT | 2024-12-20 | 19.01 | 18.50 | 19.65 | 0.00 | - | 1 | 208 | 39.67% |
| C250117C00045000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 19.27 | 18.70 | 20.90 | 0.00 | - | 2 | 37,821 | 48.83% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 0.00% |
| C250620C00045000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 17.80 | 20.00 | 21.45 | 0.00 | - | 1 | 1,565 | 41.96% |
| C250919C00045000 | 2024-05-02 2:02PM EDT | 2025-09-19 | 18.28 | 18.90 | 22.85 | 0.00 | - | 4 | 21 | 45.39% |
| C260116C00045000 | 2024-04-26 12:27PM EDT | 2026-01-16 | 20.10 | 20.45 | 23.40 | 0.00 | - | 5 | 3,226 | 43.29% |
| C261218C00045000 | 2024-05-02 2:14PM EDT | 2026-12-18 | 20.00 | 21.10 | 23.35 | 0.00 | - | 3 | 749 | 34.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 262.50% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 2,790 | 84.38% |
| C240524P00045000 | 2024-05-09 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 866 | 888 | 60.94% |
| C240621P00045000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 16 | 42,356 | 45.51% |
| C240719P00045000 | 2024-05-10 10:24AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 500 | 1,032 | 39.26% |
| C240920P00045000 | 2024-05-10 2:06PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 7 | 3,227 | 32.91% |
| C241018P00045000 | 2024-05-09 11:59AM EDT | 2024-10-18 | 0.25 | 0.23 | 0.25 | 0.00 | - | 10 | 650 | 31.93% |
| C241115P00045000 | 2024-05-09 10:09AM EDT | 2024-11-15 | 0.38 | 0.35 | 0.37 | 0.00 | - | 2 | 557 | 32.08% |
| C241220P00045000 | 2024-05-09 10:10AM EDT | 2024-12-20 | 0.47 | 0.45 | 0.47 | 0.00 | - | 1 | 1,090 | 31.20% |
| C250117P00045000 | 2024-05-10 10:50AM EDT | 2025-01-17 | 0.60 | 0.57 | 0.60 | -0.01 | -1.64% | 103 | 72,459 | 31.30% |
| C250321P00045000 | 2024-05-10 3:42PM EDT | 2025-03-21 | 0.82 | 0.77 | 0.96 | -0.04 | -4.65% | 1 | 457 | 31.96% |
| C250620P00045000 | 2024-05-09 1:33PM EDT | 2025-06-20 | 1.23 | 1.13 | 2.95 | 0.00 | - | 14 | 8,746 | 42.18% |
| C250919P00045000 | 2024-05-08 11:13AM EDT | 2025-09-19 | 1.62 | 0.43 | 4.95 | 0.00 | - | 199 | 286 | 48.62% |
| C260116P00045000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 1.90 | 1.82 | 2.33 | -0.20 | -9.52% | 1 | 3,954 | 31.08% |
| C260717P00045000 | 2024-05-09 11:20AM EDT | 2026-07-17 | 2.35 | 0.00 | 2.65 | 0.00 | - | 4 | 3 | 28.77% |
| C261218P00045000 | 2024-05-10 2:22PM EDT | 2026-12-18 | 2.88 | 0.54 | 3.25 | -0.10 | -3.36% | 1 | 2,173 | 28.76% |
© 2024 Yahoo. All rights reserved.