Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00057500 | 2024-04-24 3:32PM EDT | 2024-05-17 | 5.30 | 4.90 | 5.20 | -0.05 | -0.93% | 143 | 19,036 | 27.44% |
| C240621C00057500 | 2024-04-24 2:19PM EDT | 2024-06-21 | 5.60 | 5.60 | 5.70 | -0.13 | -2.27% | 38 | 19,289 | 25.76% |
| C240719C00057500 | 2024-04-24 2:00PM EDT | 2024-07-19 | 6.35 | 6.30 | 6.40 | -0.15 | -2.31% | 293 | 5,033 | 28.81% |
| C240920C00057500 | 2024-04-24 3:58PM EDT | 2024-09-20 | 7.20 | 7.10 | 8.40 | +0.01 | +0.14% | 670 | 13,697 | 36.50% |
| C241018C00057500 | 2024-04-24 1:15PM EDT | 2024-10-18 | 7.50 | 7.60 | 7.75 | -0.15 | -1.96% | 3 | 1,264 | 29.26% |
| C241115C00057500 | 2024-04-24 12:14PM EDT | 2024-11-15 | 8.13 | 7.95 | 8.10 | +1.23 | +17.83% | 68 | 847 | 29.31% |
| C241220C00057500 | 2024-04-24 11:09AM EDT | 2024-12-20 | 8.30 | 8.35 | 8.50 | +1.05 | +14.48% | 5 | 1,754 | 29.30% |
| C250117C00057500 | 2024-04-23 2:39PM EDT | 2025-01-17 | 8.98 | 8.70 | 8.95 | 0.00 | - | 96 | 12,434 | 30.07% |
| C250321C00057500 | 2024-04-24 11:46AM EDT | 2025-03-21 | 9.01 | 9.05 | 9.45 | -0.29 | -3.12% | 3 | 386 | 29.38% |
| C250620C00057500 | 2024-04-22 11:40AM EDT | 2025-06-20 | 8.37 | 9.20 | 10.35 | 0.00 | - | 24 | 1,330 | 29.69% |
| C250919C00057500 | 2024-03-25 11:13AM EDT | 2025-09-19 | 10.15 | 10.05 | 11.40 | 0.00 | - | 1 | 14 | 30.80% |
| C260116C00057500 | 2024-04-23 2:24PM EDT | 2026-01-16 | 11.60 | 11.75 | 11.90 | -0.18 | -1.53% | 1 | 3,005 | 29.41% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 2026-07-17 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 23.27% |
| C261218C00057500 | 2024-04-17 3:50PM EDT | 2026-12-18 | 10.70 | 13.35 | 14.10 | 0.00 | - | 25 | 1,337 | 29.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00057500 | 2024-04-24 3:31PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 91 | 11,017 | 28.47% |
| C240621P00057500 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.71 | 0.00 | - | 202 | 5,387 | 25.49% |
| C240719P00057500 | 2024-04-24 3:52PM EDT | 2024-07-19 | 1.10 | 1.12 | 1.16 | -0.05 | -4.35% | 163 | 3,817 | 26.00% |
| C240920P00057500 | 2024-04-24 3:28PM EDT | 2024-09-20 | 1.85 | 1.91 | 1.93 | -0.08 | -4.15% | 975 | 5,969 | 25.72% |
| C241018P00057500 | 2024-04-24 3:28PM EDT | 2024-10-18 | 2.15 | 2.18 | 2.24 | -0.13 | -5.70% | 3 | 430 | 25.70% |
| C241115P00057500 | 2024-04-24 3:12PM EDT | 2024-11-15 | 2.63 | 2.64 | 2.69 | -0.11 | -4.01% | 21 | 558 | 26.66% |
| C241220P00057500 | 2024-04-24 2:37PM EDT | 2024-12-20 | 2.96 | 2.93 | 2.98 | 0.00 | - | 9 | 694 | 26.27% |
| C250117P00057500 | 2024-04-23 1:47PM EDT | 2025-01-17 | 3.16 | 3.15 | 3.25 | 0.00 | - | 62 | 6,187 | 26.28% |
| C250321P00057500 | 2024-04-23 9:32AM EDT | 2025-03-21 | 4.15 | 3.65 | 4.30 | 0.00 | - | 1,500 | 3,536 | 28.57% |
| C250620P00057500 | 2024-04-23 1:20PM EDT | 2025-06-20 | 4.40 | 3.35 | 5.45 | 0.00 | - | 17 | 901 | 30.01% |
| C250919P00057500 | 2024-04-22 12:28PM EDT | 2025-09-19 | 5.55 | 4.00 | 5.55 | 0.00 | - | 19 | 65 | 27.59% |
| C260116P00057500 | 2024-04-22 11:07AM EDT | 2026-01-16 | 6.40 | 5.50 | 5.65 | 0.00 | - | 10 | 2,262 | 25.19% |
| C260717P00057500 | 2024-03-28 9:55AM EDT | 2026-07-17 | 6.42 | 6.05 | 6.40 | 0.00 | - | 3 | 9 | 24.40% |
| C261218P00057500 | 2024-04-22 12:48PM EDT | 2026-12-18 | 7.40 | 6.20 | 6.95 | 0.00 | - | 2,002 | 5,581 | 23.85% |
© 2024 Yahoo. All rights reserved.