Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00062500 | 2024-04-24 3:56PM EDT | 2024-05-17 | 1.40 | 1.31 | 1.36 | -0.11 | -7.28% | 1,208 | 45,109 | 21.97% |
| C240621C00062500 | 2024-04-24 3:53PM EDT | 2024-06-21 | 2.39 | 2.00 | 2.35 | -0.14 | -5.53% | 497 | 47,086 | 23.80% |
| C240719C00062500 | 2024-04-24 3:37PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | -0.15 | -4.55% | 5,125 | 14,037 | 26.59% |
| C240920C00062500 | 2024-04-24 2:59PM EDT | 2024-09-20 | 4.25 | 4.05 | 4.15 | 0.00 | - | 51 | 4,446 | 26.17% |
| C241018C00062500 | 2024-04-24 1:52PM EDT | 2024-10-18 | 4.69 | 4.65 | 4.75 | -0.06 | -1.26% | 22 | 10,551 | 27.48% |
| C241115C00062500 | 2024-04-23 2:43PM EDT | 2024-11-15 | 4.92 | 5.05 | 5.15 | -0.23 | -4.47% | 2 | 6,770 | 27.69% |
| C241220C00062500 | 2024-04-24 12:50PM EDT | 2024-12-20 | 5.37 | 5.45 | 5.60 | +1.24 | +30.02% | 38 | 1,259 | 27.83% |
| C250117C00062500 | 2024-04-24 1:51PM EDT | 2025-01-17 | 5.97 | 5.95 | 6.05 | -0.13 | -2.13% | 61 | 11,357 | 28.46% |
| C250321C00062500 | 2024-04-24 10:24AM EDT | 2025-03-21 | 6.65 | 6.55 | 6.65 | +1.80 | +37.11% | 3 | 251 | 28.15% |
| C250620C00062500 | 2024-04-23 12:13PM EDT | 2025-06-20 | 7.55 | 6.55 | 7.60 | +0.09 | +1.21% | 1 | 1,843 | 28.51% |
| C250919C00062500 | 2024-04-19 12:41PM EDT | 2025-09-19 | 6.25 | 6.00 | 8.40 | 0.00 | - | 1 | 49 | 28.60% |
| C260116C00062500 | 2024-04-24 11:43AM EDT | 2026-01-16 | 9.20 | 8.50 | 9.35 | +1.00 | +12.20% | 12 | 536 | 28.71% |
| C260717C00062500 | 2024-04-22 1:18PM EDT | 2026-07-17 | 10.00 | 10.15 | 11.60 | +1.02 | +11.36% | 5 | 23 | 31.47% |
| C261218C00062500 | 2024-04-24 11:37AM EDT | 2026-12-18 | 10.80 | 10.05 | 11.25 | -0.20 | -1.82% | 2 | 65 | 27.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00062500 | 2024-04-24 3:18PM EDT | 2024-05-17 | 1.61 | 1.64 | 1.70 | -0.01 | -0.62% | 62 | 3,166 | 26.93% |
| C240621P00062500 | 2024-04-24 3:48PM EDT | 2024-06-21 | 2.31 | 2.35 | 2.38 | -0.04 | -1.70% | 213 | 3,657 | 23.80% |
| C240719P00062500 | 2024-04-24 3:09PM EDT | 2024-07-19 | 2.89 | 2.89 | 2.95 | -0.07 | -2.36% | 92 | 1,742 | 24.27% |
| C240920P00062500 | 2024-04-24 1:52PM EDT | 2024-09-20 | 3.87 | 3.80 | 3.90 | -0.08 | -2.03% | 79 | 955 | 24.43% |
| C241018P00062500 | 2024-04-24 1:00PM EDT | 2024-10-18 | 4.37 | 4.15 | 4.25 | +0.20 | +4.80% | 8 | 783 | 24.44% |
| C241115P00062500 | 2024-04-24 1:57PM EDT | 2024-11-15 | 4.65 | 4.60 | 4.70 | -0.07 | -1.48% | 5 | 1,237 | 25.12% |
| C241220P00062500 | 2024-04-22 9:33AM EDT | 2024-12-20 | 6.50 | 4.90 | 5.05 | 0.00 | - | 3 | 461 | 24.96% |
| C250117P00062500 | 2024-04-24 11:46AM EDT | 2025-01-17 | 5.50 | 5.15 | 5.30 | +0.25 | +4.76% | 478 | 2,120 | 24.80% |
| C250321P00062500 | 2024-04-23 2:33PM EDT | 2025-03-21 | 5.82 | 5.75 | 5.85 | 0.00 | - | 3 | 197 | 24.65% |
| C250620P00062500 | 2024-04-24 11:00AM EDT | 2025-06-20 | 6.45 | 5.35 | 6.55 | -0.90 | -12.24% | 961 | 5,004 | 24.46% |
| C250919P00062500 | 2024-04-24 9:55AM EDT | 2025-09-19 | 7.10 | 6.95 | 8.00 | +0.46 | +6.93% | 4 | 2 | 27.16% |
| C260116P00062500 | 2024-04-22 12:03PM EDT | 2026-01-16 | 8.63 | 7.65 | 8.70 | 0.00 | - | 37 | 1,883 | 26.63% |
| C261218P00062500 | 2024-04-24 3:23PM EDT | 2026-12-18 | 8.90 | 7.50 | 9.10 | -0.05 | -0.56% | 22 | 2,522 | 22.53% |
© 2024 Yahoo. All rights reserved.