Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00050000 | 2024-04-18 3:26PM EDT | 2024-04-26 | 8.50 | 7.70 | 10.75 | 0.00 | - | 8 | 177 | 69.34% |
| C240503C00050000 | 2024-04-19 2:14PM EDT | 2024-05-03 | 9.20 | 7.90 | 10.55 | +0.75 | +8.88% | 40 | 170 | 108.55% |
| C240517C00050000 | 2024-04-19 1:05PM EDT | 2024-05-17 | 9.05 | 8.00 | 9.65 | +0.37 | +4.26% | 16 | 1,507 | 53.27% |
| C240621C00050000 | 2024-04-19 12:42PM EDT | 2024-06-21 | 9.30 | 8.65 | 9.85 | +0.65 | +7.51% | 17 | 53,520 | 39.50% |
| C240719C00050000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 9.70 | 9.75 | 9.90 | +0.95 | +10.86% | 94 | 1,235 | 33.62% |
| C240920C00050000 | 2024-04-19 1:50PM EDT | 2024-09-20 | 10.42 | 10.20 | 10.35 | +1.02 | +10.85% | 26 | 7,209 | 30.71% |
| C241018C00050000 | 2024-04-17 2:53PM EDT | 2024-10-18 | 10.50 | 10.60 | 10.75 | +0.25 | +2.44% | 4 | 3,145 | 31.85% |
| C241115C00050000 | 2024-04-19 9:35AM EDT | 2024-11-15 | 10.65 | 9.85 | 11.05 | -0.05 | -0.47% | 20 | 200 | 32.03% |
| C241220C00050000 | 2024-04-19 1:37PM EDT | 2024-12-20 | 11.20 | 11.10 | 11.25 | +0.45 | +4.19% | 1 | 395 | 31.07% |
| C250117C00050000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 11.37 | 10.90 | 12.10 | +0.24 | +2.16% | 48 | 42,496 | 34.92% |
| C250321C00050000 | 2024-04-19 9:43AM EDT | 2025-03-21 | 11.80 | 10.80 | 11.95 | +1.70 | +16.83% | 11 | 247 | 30.63% |
| C250620C00050000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 12.15 | 12.40 | 12.60 | +0.25 | +2.10% | 1 | 4,328 | 30.41% |
| C250919C00050000 | 2024-04-12 11:51AM EDT | 2025-09-19 | 13.00 | 11.75 | 13.25 | 0.00 | - | 1 | 111 | 30.48% |
| C260116C00050000 | 2024-04-19 1:14PM EDT | 2026-01-16 | 13.90 | 13.40 | 14.25 | +0.45 | +3.35% | 2 | 11,019 | 31.38% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 2026-07-17 | 17.95 | 13.15 | 16.10 | 0.00 | - | 1 | 1 | 33.93% |
| C261218C00050000 | 2024-04-18 10:36AM EDT | 2026-12-18 | 15.00 | 13.95 | 17.20 | 0.00 | - | 6 | 905 | 34.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00050000 | 2024-04-19 10:03AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 5,442 | 50.00% |
| C240503P00050000 | 2024-04-19 10:07AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 45 | 50 | 42.97% |
| C240510P00050000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 0.09 | 0.04 | 0.06 | 0.00 | - | 3 | 5 | 37.70% |
| C240517P00050000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 79 | 2,440 | 34.38% |
| C240524P00050000 | 2024-04-17 2:29PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 1 | 16 | 33.20% |
| C240621P00050000 | 2024-04-19 11:16AM EDT | 2024-06-21 | 0.27 | 0.24 | 0.27 | -0.03 | -10.00% | 8 | 44,407 | 29.79% |
| C240719P00050000 | 2024-04-19 12:44PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.50 | -0.06 | -10.91% | 188 | 3,213 | 29.40% |
| C240920P00050000 | 2024-04-19 11:13AM EDT | 2024-09-20 | 0.90 | 0.92 | 0.98 | -0.14 | -13.46% | 10 | 12,398 | 28.35% |
| C241018P00050000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 1.17 | 1.13 | 1.21 | -0.12 | -9.30% | 29 | 1,989 | 28.27% |
| C241115P00050000 | 2024-04-17 2:32PM EDT | 2024-11-15 | 1.64 | 1.46 | 1.51 | 0.00 | - | 45 | 975 | 28.86% |
| C241220P00050000 | 2024-04-17 9:59AM EDT | 2024-12-20 | 1.98 | 1.69 | 1.75 | 0.00 | - | 8 | 394 | 28.50% |
| C250117P00050000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 1.92 | 1.85 | 1.96 | -0.03 | -1.54% | 167 | 40,241 | 28.44% |
| C250321P00050000 | 2024-04-18 2:23PM EDT | 2025-03-21 | 2.41 | 2.21 | 2.49 | -0.04 | -1.63% | 1 | 1,325 | 28.81% |
| C250620P00050000 | 2024-04-19 10:02AM EDT | 2025-06-20 | 2.80 | 2.57 | 2.85 | -0.35 | -11.11% | 4 | 3,164 | 27.39% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 3.20 | 3.45 | 0.00 | - | 1 | 329 | 27.59% |
| C260116P00050000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 3.95 | 2.96 | 4.85 | -0.20 | -4.82% | 34 | 10,877 | 30.41% |
| C261218P00050000 | 2024-04-15 3:05PM EDT | 2026-12-18 | 5.25 | 4.85 | 6.20 | 0.00 | - | 72 | 704 | 28.82% |
© 2024 Yahoo. All rights reserved.