Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00075000 | 2024-05-06 1:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 118.75% |
| C240517C00075000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,464 | 45.31% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.09 | 0.00 | - | 72 | 36 | 45.41% |
| C240607C00075000 | 2024-05-03 1:05PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 28.52% |
| C240614C00075000 | 2024-05-09 11:45AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.07 | 0.00 | - | 200 | 0 | 28.03% |
| C240621C00075000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 101 | 2,838 | 26.27% |
| C240719C00075000 | 2024-05-10 10:01AM EDT | 2024-07-19 | 0.25 | 0.21 | 0.23 | +0.02 | +8.70% | 401 | 1,585 | 25.24% |
| C240920C00075000 | 2024-05-10 3:25PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.68 | +0.06 | +10.00% | 23 | 1,075 | 24.54% |
| C241018C00075000 | 2024-05-10 1:03PM EDT | 2024-10-18 | 0.97 | 0.99 | 1.03 | +0.04 | +4.30% | 51 | 10,101 | 25.60% |
| C241115C00075000 | 2024-05-08 1:25PM EDT | 2024-11-15 | 1.11 | 1.26 | 1.30 | 0.00 | - | 7 | 598 | 25.75% |
| C241220C00075000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 1.61 | 1.56 | 1.63 | +0.21 | +15.00% | 21 | 902 | 25.87% |
| C250117C00075000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 1.96 | 1.95 | 2.00 | +0.12 | +6.52% | 79 | 24,424 | 26.60% |
| C250321C00075000 | 2024-05-08 11:54AM EDT | 2025-03-21 | 2.25 | 2.22 | 2.58 | 0.00 | - | 5 | 1,958 | 26.72% |
| C250620C00075000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 3.36 | 2.65 | 4.30 | +0.16 | +5.00% | 32 | 11,064 | 30.63% |
| C250919C00075000 | 2024-05-09 1:56PM EDT | 2025-09-19 | 3.85 | 3.75 | 4.65 | 0.00 | - | 10 | 950 | 28.94% |
| C260116C00075000 | 2024-05-10 3:18PM EDT | 2026-01-16 | 5.05 | 4.90 | 5.20 | +0.20 | +4.12% | 1,251 | 10,874 | 27.75% |
| C260717C00075000 | 2024-05-09 3:26PM EDT | 2026-07-17 | 5.95 | 5.80 | 8.30 | 0.00 | - | 1 | 1,708 | 32.79% |
| C261218C00075000 | 2024-05-10 1:31PM EDT | 2026-12-18 | 7.00 | 6.15 | 7.90 | +0.35 | +5.26% | 7 | 2,223 | 29.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00075000 | 2024-05-07 9:35AM EDT | 2024-05-17 | 12.10 | 11.35 | 13.70 | 0.00 | - | 10 | 0 | 116.21% |
| C240621P00075000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 12.15 | 10.40 | 13.25 | 0.00 | - | 6 | 22 | 61.38% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 14.55 | 11.35 | 11.70 | 0.00 | - | 1 | 2 | 25.29% |
| C240920P00075000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 11.88 | 11.50 | 12.65 | 0.00 | - | 5 | 14 | 29.59% |
| C241115P00075000 | 2024-05-06 9:34AM EDT | 2024-11-15 | 13.25 | 10.85 | 13.90 | 0.00 | - | 1 | 56 | 33.53% |
| C241220P00075000 | 2024-05-10 2:14PM EDT | 2024-12-20 | 12.13 | 12.00 | 12.15 | -2.27 | -15.76% | 40 | 78 | 18.97% |
| C250117P00075000 | 2024-05-07 12:07PM EDT | 2025-01-17 | 13.10 | 12.15 | 12.35 | 0.00 | - | 5 | 133 | 19.43% |
| C250620P00075000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 12.95 | 12.95 | 15.20 | -1.30 | -9.12% | 1 | 6 | 28.38% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 2025-09-19 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 44.40% |
| C260116P00075000 | 2024-05-09 10:56AM EDT | 2026-01-16 | 14.34 | 12.65 | 14.60 | 0.00 | - | 3 | 110 | 21.06% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 2026-12-18 | 14.40 | 13.25 | 15.35 | 0.00 | - | 1 | 267 | 18.96% |
© 2024 Yahoo. All rights reserved.