UK markets closed
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.45 0.00 (0.00%) GOLD FUTURES
2,344.00 -5.10 (-0.22%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,521.62 +414.00 (+0.79%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 35.00 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241018C00040000 | 2024-05-24 10:58AM EDT | 40.00 | 24.43 | 18.55 | 20.95 | 0.00 | - | 10 | 31 | 67.92% |
| C241018C00042500 | 2024-05-03 9:39AM EDT | 42.50 | 19.98 | 18.00 | 22.60 | 0.00 | - | 1 | 194 | 82.59% |
| C241018C00045000 | 2024-06-12 11:31AM EDT | 45.00 | 16.15 | 14.90 | 15.05 | 0.00 | - | 4 | 150 | 40.28% |
| C241018C00047500 | 2024-05-31 10:13AM EDT | 47.50 | 14.81 | 12.60 | 12.75 | 0.00 | - | 2 | 210 | 37.18% |
| C241018C00050000 | 2024-06-14 12:38PM EDT | 50.00 | 10.74 | 10.40 | 10.50 | -3.61 | -25.16% | 4 | 3,148 | 34.01% |
| C241018C00052500 | 2024-06-06 10:41AM EDT | 52.50 | 10.32 | 8.30 | 8.45 | 0.00 | - | 314 | 770 | 32.07% |
| C241018C00055000 | 2024-06-13 3:26PM EDT | 55.00 | 7.25 | 6.45 | 6.55 | 0.00 | - | 2 | 1,976 | 30.16% |
| C241018C00057500 | 2024-06-11 3:39PM EDT | 57.50 | 4.90 | 4.80 | 4.90 | +0.10 | +2.08% | 5 | 1,695 | 28.75% |
| C241018C00060000 | 2024-06-14 3:52PM EDT | 60.00 | 3.50 | 3.45 | 3.55 | -0.51 | -12.72% | 219 | 3,522 | 27.84% |
| C241018C00062500 | 2024-06-14 3:43PM EDT | 62.50 | 2.39 | 2.39 | 2.44 | -0.28 | -10.49% | 62 | 11,525 | 26.87% |
| C241018C00065000 | 2024-06-14 3:04PM EDT | 65.00 | 1.68 | 1.59 | 1.63 | -0.18 | -9.68% | 619 | 4,226 | 26.32% |
| C241018C00067500 | 2024-06-14 12:31PM EDT | 67.50 | 1.11 | 1.02 | 1.07 | -0.05 | -4.31% | 54 | 4,171 | 26.07% |
| C241018C00070000 | 2024-06-14 10:21AM EDT | 70.00 | 0.61 | 0.65 | 0.69 | -0.03 | -4.69% | 34 | 1,932 | 26.00% |
| C241018C00072500 | 2024-06-13 10:05AM EDT | 72.50 | 0.44 | 0.41 | 0.44 | 0.00 | - | 12 | 140 | 26.05% |
| C241018C00075000 | 2024-06-13 9:46AM EDT | 75.00 | 0.26 | 0.27 | 0.29 | 0.00 | - | 1 | 11,178 | 26.42% |
| C241018C00080000 | 2024-06-12 9:49AM EDT | 80.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 40 | 184 | 27.64% |
| C241018C00085000 | 2024-06-11 9:32AM EDT | 85.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 2 | 229 | 29.88% |
| C241018C00090000 | 2024-06-10 9:35AM EDT | 90.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 25 | 494 | 32.52% |
| C241018C00095000 | 2024-05-15 3:15PM EDT | 95.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 10 | 29 | 34.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018P00030000 | 2024-06-03 11:58AM EDT | 30.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 108 | 85 | 52.54% |
| C241018P00032500 | 2024-05-08 2:00PM EDT | 32.50 | 0.06 | 0.02 | 0.19 | 0.00 | - | - | 1 | 50.98% |
| C241018P00035000 | 2024-06-14 10:50AM EDT | 35.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 4 | 163 | 43.56% |
| C241018P00037500 | 2024-06-13 9:32AM EDT | 37.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 21 | 40.43% |
| C241018P00040000 | 2024-06-14 10:32AM EDT | 40.00 | 0.15 | 0.12 | 0.14 | +0.05 | +50.00% | 1 | 427 | 36.91% |
| C241018P00042500 | 2024-05-23 1:01PM EDT | 42.50 | 0.15 | 0.18 | 0.19 | 0.00 | - | 1 | 67 | 33.89% |
| C241018P00045000 | 2024-06-12 2:00PM EDT | 45.00 | 0.22 | 0.26 | 0.29 | 0.00 | - | 5 | 706 | 31.79% |
| C241018P00047500 | 2024-06-13 2:35PM EDT | 47.50 | 0.36 | 0.39 | 0.43 | 0.00 | - | 3 | 276 | 29.57% |
| C241018P00050000 | 2024-06-14 9:48AM EDT | 50.00 | 0.67 | 0.64 | 0.67 | +0.13 | +24.07% | 1 | 2,119 | 27.83% |
| C241018P00052500 | 2024-06-14 12:47PM EDT | 52.50 | 0.99 | 1.03 | 1.07 | +0.13 | +15.12% | 3 | 10,610 | 26.61% |
| C241018P00055000 | 2024-06-14 10:09AM EDT | 55.00 | 1.78 | 1.62 | 1.85 | +0.35 | +24.48% | 290 | 4,779 | 27.09% |
| C241018P00057500 | 2024-06-14 12:35PM EDT | 57.50 | 2.40 | 2.46 | 2.50 | +0.30 | +14.29% | 118 | 818 | 24.49% |
| C241018P00060000 | 2024-06-14 3:57PM EDT | 60.00 | 3.60 | 3.60 | 3.65 | +0.45 | +14.29% | 285 | 6,151 | 23.74% |
| C241018P00062500 | 2024-06-14 12:13PM EDT | 62.50 | 5.00 | 5.00 | 5.45 | +0.60 | +13.64% | 62 | 1,663 | 25.68% |
| C241018P00065000 | 2024-06-14 12:44PM EDT | 65.00 | 6.60 | 6.75 | 7.20 | +0.50 | +8.20% | 13 | 10,007 | 25.50% |
| C241018P00067500 | 2024-06-14 10:23AM EDT | 67.50 | 9.30 | 8.75 | 9.20 | +2.60 | +38.81% | 495 | 118 | 25.71% |
| C241018P00070000 | 2024-06-12 3:30PM EDT | 70.00 | 10.44 | 10.90 | 11.45 | 0.00 | - | 1 | 227 | 27.10% |
| C241018P00072500 | 2024-05-20 9:47AM EDT | 72.50 | 9.05 | 13.00 | 13.75 | 0.00 | - | 43 | 83 | 28.13% |
| C241018P00075000 | 2024-05-20 9:47AM EDT | 75.00 | 11.15 | 15.35 | 16.15 | 0.00 | - | 15 | 77 | 29.83% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 80.00 | 18.30 | 17.35 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.