Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00070000 | 2024-04-23 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 65.63% |
| C240503C00070000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 102 | 274 | 37.50% |
| C240510C00070000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 21 | 29.69% |
| C240517C00070000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 11 | 4,060 | 26.95% |
| C240524C00070000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.07 | 0.00 | - | 115 | 173 | 25.00% |
| C240531C00070000 | 2024-04-23 1:22PM EDT | 2024-05-31 | 0.16 | 0.08 | 0.10 | 0.00 | - | 307 | 65 | 24.07% |
| C240621C00070000 | 2024-04-25 10:26AM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | -0.09 | -27.27% | 42 | 16,322 | 23.39% |
| C240719C00070000 | 2024-04-25 10:47AM EDT | 2024-07-19 | 0.62 | 0.57 | 0.60 | -0.10 | -13.89% | 51 | 2,432 | 25.00% |
| C240920C00070000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 1.23 | 1.23 | 1.25 | -0.21 | -14.58% | 127 | 3,547 | 24.92% |
| C241018C00070000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 1.60 | 1.62 | 1.66 | -0.24 | -13.04% | 50 | 716 | 25.86% |
| C241115C00070000 | 2024-04-25 10:21AM EDT | 2024-11-15 | 1.85 | 1.92 | 1.97 | -0.39 | -17.41% | 26 | 3,147 | 26.03% |
| C241220C00070000 | 2024-04-25 11:33AM EDT | 2024-12-20 | 2.31 | 2.31 | 2.34 | -0.30 | -11.49% | 3 | 8,927 | 26.18% |
| C250117C00070000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 2.72 | 2.68 | 2.73 | -0.28 | -9.33% | 110 | 41,355 | 26.84% |
| C250321C00070000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 3.20 | 3.20 | 3.30 | -0.45 | -12.33% | 55 | 1,513 | 26.80% |
| C250620C00070000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 4.00 | 3.55 | 4.65 | -0.50 | -11.11% | 30 | 7,387 | 29.09% |
| C250919C00070000 | 2024-04-24 3:16PM EDT | 2025-09-19 | 5.29 | 3.55 | 5.30 | 0.00 | - | 119 | 764 | 28.67% |
| C260116C00070000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 5.75 | 5.75 | 5.90 | -0.37 | -6.05% | 3 | 5,658 | 27.72% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 2026-07-17 | 5.30 | 6.70 | 7.45 | 0.00 | - | 1 | 18 | 28.68% |
| C261218C00070000 | 2024-04-25 9:54AM EDT | 2026-12-18 | 7.60 | 7.40 | 7.80 | -0.51 | -6.29% | 15 | 576 | 27.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00070000 | 2024-04-17 9:56AM EDT | 2024-04-26 | 12.00 | 8.40 | 8.70 | 0.00 | - | 3 | 0 | 114.45% |
| C240503P00070000 | 2024-04-17 9:37AM EDT | 2024-05-03 | 12.60 | 8.65 | 8.95 | 0.00 | - | 1 | 59 | 68.65% |
| C240517P00070000 | 2024-04-23 10:55AM EDT | 2024-05-17 | 8.29 | 8.70 | 9.00 | 0.00 | - | 90 | 87 | 48.63% |
| C240621P00070000 | 2024-04-23 12:34PM EDT | 2024-06-21 | 8.00 | 8.75 | 9.05 | 0.00 | - | 7 | 96 | 31.45% |
| C240719P00070000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 9.15 | 8.95 | 9.05 | -0.65 | -6.63% | 1 | 195 | 25.83% |
| C240920P00070000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 9.75 | 9.40 | 9.50 | -1.75 | -15.22% | 11 | 48 | 23.76% |
| C241018P00070000 | 2024-04-23 12:22PM EDT | 2024-10-18 | 9.00 | 9.60 | 9.70 | 0.00 | - | 1 | 197 | 23.34% |
| C241115P00070000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 10.10 | 9.85 | 10.00 | -1.80 | -15.13% | 10 | 134 | 23.72% |
| C241220P00070000 | 2024-04-19 2:11PM EDT | 2024-12-20 | 12.05 | 10.05 | 10.20 | 0.00 | - | 3 | 343 | 23.13% |
| C250117P00070000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 9.95 | 10.30 | 10.40 | 0.00 | - | 10 | 1,063 | 23.01% |
| C250321P00070000 | 2024-04-03 3:46PM EDT | 2025-03-21 | 10.95 | 10.70 | 10.85 | 0.00 | - | 1 | 51 | 22.90% |
| C250620P00070000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.10 | 10.15 | 11.45 | 0.00 | - | 3 | 110 | 22.78% |
| C250919P00070000 | 2024-01-30 2:11PM EDT | 2025-09-19 | 15.17 | 15.95 | 16.30 | 0.00 | - | 2 | 2 | 37.74% |
| C260116P00070000 | 2024-04-23 12:00PM EDT | 2026-01-16 | 11.65 | 12.20 | 12.40 | 0.00 | - | 10 | 2,387 | 21.75% |
| C261218P00070000 | 2024-04-09 10:43AM EDT | 2026-12-18 | 14.45 | 13.05 | 13.60 | 0.00 | - | 2 | 52 | 20.68% |
© 2024 Yahoo. All rights reserved.