Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628C00045000 | 2024-05-29 3:35PM EDT | 45.00 | 17.35 | 17.35 | 17.75 | 0.00 | - | - | 1 | 72.85% |
| C240628C00056000 | 2024-05-20 3:47PM EDT | 56.00 | 7.75 | 4.65 | 6.95 | 0.00 | - | - | 20 | 41.36% |
| C240628C00057000 | 2024-05-20 9:30AM EDT | 57.00 | 7.65 | 5.70 | 5.95 | 0.00 | - | - | 1 | 36.82% |
| C240628C00058000 | 2024-05-31 11:15AM EDT | 58.00 | 4.43 | 4.90 | 6.75 | -2.05 | -31.64% | 1 | 4 | 64.06% |
| C240628C00059000 | 2024-05-22 12:05PM EDT | 59.00 | 5.89 | 3.90 | 4.20 | 0.00 | - | - | 3 | 32.13% |
| C240628C00060000 | 2024-05-31 1:28PM EDT | 60.00 | 3.00 | 2.35 | 3.40 | -0.01 | -0.33% | 55 | 212 | 30.20% |
| C240628C00061000 | 2024-05-29 3:57PM EDT | 61.00 | 2.27 | 2.57 | 2.67 | -0.22 | -8.84% | 4 | 40 | 28.57% |
| C240628C00062000 | 2024-05-31 3:26PM EDT | 62.00 | 1.86 | 1.96 | 2.05 | +0.07 | +3.91% | 133 | 104 | 27.54% |
| C240628C00063000 | 2024-05-31 3:41PM EDT | 63.00 | 1.38 | 1.48 | 1.53 | +0.06 | +4.55% | 46 | 254 | 26.78% |
| C240628C00064000 | 2024-05-31 3:49PM EDT | 64.00 | 0.99 | 1.06 | 1.11 | -0.08 | -7.48% | 140 | 334 | 26.27% |
| C240628C00065000 | 2024-05-31 3:50PM EDT | 65.00 | 0.71 | 0.72 | 0.78 | +0.03 | +4.41% | 170 | 3,742 | 25.83% |
| C240628C00066000 | 2024-05-31 3:32PM EDT | 66.00 | 0.46 | 0.49 | 0.53 | +0.02 | +4.55% | 60 | 260 | 25.49% |
| C240628C00067000 | 2024-05-31 12:04PM EDT | 67.00 | 0.26 | 0.26 | 0.36 | -0.04 | -13.33% | 8 | 408 | 25.49% |
| C240628C00068000 | 2024-05-31 2:53PM EDT | 68.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 18 | 280 | 24.90% |
| C240628C00069000 | 2024-05-31 3:41PM EDT | 69.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 1 | 52 | 25.34% |
| C240628C00070000 | 2024-05-29 3:35PM EDT | 70.00 | 0.06 | 0.08 | 0.10 | -0.05 | -45.45% | 2 | 157 | 25.68% |
| C240628C00071000 | 2024-05-23 12:11PM EDT | 71.00 | 0.16 | 0.05 | 0.08 | 0.00 | - | - | 1 | 26.95% |
| C240628C00072000 | 2024-05-21 3:35PM EDT | 72.00 | 0.16 | 0.04 | 0.05 | 0.00 | - | 2 | 13 | 26.95% |
| C240628C00073000 | 2024-05-21 12:09PM EDT | 73.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 1 | 11 | 29.10% |
| C240628C00074000 | 2024-05-23 9:49AM EDT | 74.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | - | 43 | 30.08% |
| C240628C00075000 | 2024-05-23 9:47AM EDT | 75.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 86 | 32.03% |
| C240628C00076000 | 2024-05-22 12:51PM EDT | 76.00 | 0.05 | 0.01 | 0.63 | 0.00 | - | - | 0 | 59.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628P00045000 | 2024-05-23 2:48PM EDT | 45.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | - | 72 | 51.56% |
| C240628P00050000 | 2024-05-29 3:56PM EDT | 50.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 20 | 42.58% |
| C240628P00051000 | 2024-05-24 11:19AM EDT | 51.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 15 | 66 | 40.23% |
| C240628P00052000 | 2024-05-30 3:45PM EDT | 52.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 175 | 37.70% |
| C240628P00053000 | 2024-05-24 3:43PM EDT | 53.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 2 | 106 | 35.65% |
| C240628P00054000 | 2024-05-31 2:10PM EDT | 54.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 85 | 3 | 33.40% |
| C240628P00055000 | 2024-05-30 12:23PM EDT | 55.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 103 | 112 | 30.86% |
| C240628P00056000 | 2024-05-31 2:10PM EDT | 56.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 87 | 105 | 29.30% |
| C240628P00057000 | 2024-05-31 3:41PM EDT | 57.00 | 0.30 | 0.24 | 0.27 | +0.03 | +11.11% | 1 | 98 | 27.49% |
| C240628P00058000 | 2024-05-31 10:13AM EDT | 58.00 | 0.47 | 0.33 | 0.37 | +0.04 | +9.30% | 1 | 51 | 26.17% |
| C240628P00059000 | 2024-05-31 11:20AM EDT | 59.00 | 0.66 | 0.49 | 0.53 | +0.03 | +4.76% | 11 | 264 | 25.29% |
| C240628P00060000 | 2024-05-31 11:58AM EDT | 60.00 | 0.92 | 0.70 | 0.95 | +0.09 | +10.84% | 4 | 578 | 27.88% |
| C240628P00061000 | 2024-05-31 11:28AM EDT | 61.00 | 1.19 | 1.00 | 1.23 | +0.01 | +0.85% | 13 | 126 | 26.59% |
| C240628P00062000 | 2024-05-31 3:01PM EDT | 62.00 | 1.60 | 1.39 | 1.65 | -0.05 | -3.03% | 24 | 192 | 26.22% |
| C240628P00063000 | 2024-05-31 3:41PM EDT | 63.00 | 2.10 | 1.87 | 1.97 | +0.05 | +2.44% | 31 | 561 | 23.15% |
| C240628P00064000 | 2024-05-31 10:32AM EDT | 64.00 | 2.95 | 2.45 | 2.54 | +0.14 | +4.98% | 20 | 151 | 22.22% |
| C240628P00065000 | 2024-05-28 2:32PM EDT | 65.00 | 2.99 | 2.81 | 3.35 | 0.00 | - | 2 | 37 | 23.78% |
| C240628P00066000 | 2024-05-31 2:09PM EDT | 66.00 | 4.15 | 3.85 | 5.85 | +0.12 | +2.98% | 33 | 10 | 52.49% |
| C240628P00067000 | 2024-05-24 3:31PM EDT | 67.00 | 3.85 | 4.60 | 5.00 | 0.00 | - | 4 | 4 | 24.27% |
| C240628P00068000 | 2024-05-28 3:49PM EDT | 68.00 | 5.54 | 5.50 | 5.90 | 0.00 | - | 2 | 5 | 24.61% |
| C240628P00069000 | 2024-05-31 12:37PM EDT | 69.00 | 7.28 | 6.45 | 6.90 | -0.08 | -1.09% | 30 | 2 | 27.54% |
| C240628P00070000 | 2024-05-17 11:56AM EDT | 70.00 | 5.75 | 7.40 | 7.85 | 0.00 | - | 2 | 6 | 28.42% |
© 2024 Yahoo. All rights reserved.