Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00067500 | 2024-04-26 3:04PM EDT | 2024-05-17 | 0.16 | 0.02 | 0.20 | +0.06 | +60.00% | 132 | 5,108 | 24.95% |
| C240621C00067500 | 2024-04-26 3:28PM EDT | 2024-06-21 | 0.74 | 0.68 | 0.73 | +0.22 | +42.31% | 290 | 3,500 | 23.78% |
| C240719C00067500 | 2024-04-26 3:45PM EDT | 2024-07-19 | 1.35 | 1.28 | 1.35 | +0.25 | +22.73% | 57 | 3,806 | 25.76% |
| C240920C00067500 | 2024-04-26 2:45PM EDT | 2024-09-20 | 2.26 | 2.16 | 2.22 | +0.39 | +20.86% | 34 | 3,523 | 25.55% |
| C241018C00067500 | 2024-04-26 2:53PM EDT | 2024-10-18 | 2.80 | 2.67 | 2.75 | +0.51 | +22.27% | 44 | 714 | 26.66% |
| C241115C00067500 | 2024-04-26 3:10PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.10 | +0.75 | +31.91% | 2,780 | 1,564 | 26.72% |
| C241220C00067500 | 2024-04-25 2:50PM EDT | 2024-12-20 | 3.40 | 3.40 | 3.55 | +0.40 | +13.33% | 5 | 928 | 26.98% |
| C250117C00067500 | 2024-04-26 12:20PM EDT | 2025-01-17 | 3.80 | 3.85 | 4.00 | +0.20 | +5.56% | 4 | 3,129 | 27.67% |
| C250321C00067500 | 2024-04-26 10:04AM EDT | 2025-03-21 | 4.33 | 4.45 | 4.95 | +0.28 | +6.91% | 3 | 1,242 | 28.94% |
| C250620C00067500 | 2024-04-26 3:30PM EDT | 2025-06-20 | 5.50 | 3.05 | 5.60 | +0.46 | +9.13% | 5 | 3,274 | 28.05% |
| C250919C00067500 | 2024-04-11 1:12PM EDT | 2025-09-19 | 5.43 | 5.50 | 6.25 | 0.00 | - | 2 | 28 | 27.63% |
| C260116C00067500 | 2024-04-26 2:11PM EDT | 2026-01-16 | 7.22 | 6.70 | 7.30 | +0.42 | +6.18% | 1 | 905 | 28.08% |
| C260717C00067500 | 2024-04-15 9:50AM EDT | 2026-07-17 | 7.15 | 7.90 | 9.40 | 0.00 | - | 2 | 161 | 30.37% |
| C261218C00067500 | 2024-04-26 2:36PM EDT | 2026-12-18 | 9.40 | 8.90 | 9.95 | +1.35 | +16.77% | 9 | 12 | 29.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00067500 | 2024-04-23 11:27AM EDT | 2024-05-17 | 5.79 | 5.25 | 5.70 | 0.00 | - | 2 | 48 | 41.65% |
| C240621P00067500 | 2024-04-25 10:19AM EDT | 2024-06-21 | 6.95 | 5.10 | 6.20 | 0.00 | - | 7 | 278 | 31.69% |
| C240719P00067500 | 2024-04-26 2:17PM EDT | 2024-07-19 | 5.75 | 4.95 | 7.05 | -0.85 | -12.88% | 9 | 319 | 33.73% |
| C240920P00067500 | 2024-04-25 9:31AM EDT | 2024-09-20 | 6.90 | 6.60 | 6.85 | 0.00 | - | 1 | 31 | 24.13% |
| C241018P00067500 | 2024-04-23 12:32PM EDT | 2024-10-18 | 7.20 | 6.95 | 7.10 | 0.00 | - | 1 | 57 | 23.68% |
| C241115P00067500 | 2024-04-19 2:12PM EDT | 2024-11-15 | 9.90 | 7.35 | 7.50 | 0.00 | - | 2 | 58 | 24.27% |
| C241220P00067500 | 2024-04-24 3:59PM EDT | 2024-12-20 | 7.76 | 7.60 | 7.80 | 0.00 | - | 25 | 73 | 23.98% |
| C250117P00067500 | 2024-04-26 12:57PM EDT | 2025-01-17 | 7.90 | 7.85 | 8.20 | -0.40 | -4.82% | 2 | 2,483 | 24.62% |
| C250321P00067500 | 2024-04-16 1:21PM EDT | 2025-03-21 | 11.90 | 8.15 | 8.65 | 0.00 | - | 136 | 165 | 24.09% |
| C250620P00067500 | 2024-04-19 2:08PM EDT | 2025-06-20 | 11.05 | 7.85 | 9.30 | 0.00 | - | 1 | 476 | 23.79% |
| C250919P00067500 | 2024-03-14 9:32AM EDT | 2025-09-19 | 12.30 | 10.80 | 11.55 | 0.00 | - | 11 | 11 | 29.22% |
| C260116P00067500 | 2024-04-12 10:53AM EDT | 2026-01-16 | 11.95 | 9.00 | 11.10 | 0.00 | - | 4 | 34 | 24.95% |
| C261218P00067500 | 2024-04-09 9:30AM EDT | 2026-12-18 | 12.50 | 9.20 | 12.50 | 0.00 | - | - | 1 | 23.60% |
© 2024 Yahoo. All rights reserved.