Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607C00035000 | 2024-05-29 10:42AM EDT | 35.00 | 27.04 | 25.05 | 29.65 | 0.00 | - | - | 1 | 179.69% |
| C240607C00045000 | 2024-05-17 10:26AM EDT | 45.00 | 19.55 | 17.10 | 17.70 | 0.00 | - | 1 | 1 | 121.48% |
| C240607C00050000 | 2024-05-31 10:56AM EDT | 50.00 | 11.77 | 10.00 | 12.70 | -1.98 | -14.40% | 6 | 1 | 119.14% |
| C240607C00055000 | 2024-05-30 3:23PM EDT | 55.00 | 7.05 | 7.15 | 7.70 | -0.39 | -5.24% | 1 | 26 | 57.23% |
| C240607C00056000 | 2024-05-31 3:01PM EDT | 56.00 | 6.10 | 6.15 | 6.70 | -1.98 | -24.50% | 4 | 1 | 50.59% |
| C240607C00057000 | 2024-05-30 9:32AM EDT | 57.00 | 5.40 | 5.15 | 5.75 | 0.00 | - | 10 | 30 | 64.26% |
| C240607C00058000 | 2024-05-31 12:39PM EDT | 58.00 | 3.90 | 4.15 | 4.75 | +0.01 | +0.26% | 3 | 30 | 55.66% |
| C240607C00059000 | 2024-05-31 10:55AM EDT | 59.00 | 2.90 | 3.35 | 3.60 | -0.17 | -5.54% | 20 | 50 | 40.14% |
| C240607C00060000 | 2024-05-31 2:09PM EDT | 60.00 | 2.37 | 2.36 | 2.80 | -0.05 | -2.07% | 27 | 30 | 39.65% |
| C240607C00061000 | 2024-05-31 3:56PM EDT | 61.00 | 1.71 | 1.67 | 1.83 | +0.21 | +14.00% | 230 | 267 | 30.76% |
| C240607C00062000 | 2024-05-31 3:59PM EDT | 62.00 | 1.00 | 0.99 | 1.02 | +0.11 | +12.36% | 8,915 | 1,152 | 24.90% |
| C240607C00063000 | 2024-05-31 3:57PM EDT | 63.00 | 0.48 | 0.49 | 0.51 | +0.04 | +9.09% | 4,048 | 6,864 | 23.34% |
| C240607C00064000 | 2024-05-31 3:58PM EDT | 64.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 4,822 | 18,232 | 22.36% |
| C240607C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 2,356 | 10,606 | 22.46% |
| C240607C00066000 | 2024-05-31 3:46PM EDT | 66.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 55 | 344 | 24.41% |
| C240607C00067000 | 2024-05-31 1:42PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 372 | 210 | 28.13% |
| C240607C00068000 | 2024-05-31 9:52AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 81 | 590 | 30.47% |
| C240607C00069000 | 2024-05-30 10:41AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 543 | 32.03% |
| C240607C00070000 | 2024-05-30 11:30AM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 116 | 813 | 47.85% |
| C240607C00071000 | 2024-05-28 9:47AM EDT | 71.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 94 | 55.08% |
| C240607C00072000 | 2024-05-30 11:03AM EDT | 72.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 25 | 284 | 50.78% |
| C240607C00074000 | 2024-05-29 11:32AM EDT | 74.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 82 | 160 | 60.16% |
| C240607C00075000 | 2024-05-22 11:17AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 60.16% |
| C240607C00076000 | 2024-05-24 9:31AM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 63.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607P00049000 | 2024-05-29 3:59PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 173 | 64.06% |
| C240607P00050000 | 2024-05-30 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 844 | 64.06% |
| C240607P00051000 | 2024-05-31 2:16PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 686 | 1 | 53.13% |
| C240607P00052000 | 2024-05-31 12:37PM EDT | 52.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 147 | 101.56% |
| C240607P00053000 | 2024-05-30 12:12PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 46 | 53.13% |
| C240607P00054000 | 2024-05-31 2:15PM EDT | 54.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 110 | 54 | 50.39% |
| C240607P00055000 | 2024-05-31 3:52PM EDT | 55.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 28 | 69 | 46.88% |
| C240607P00056000 | 2024-05-31 2:20PM EDT | 56.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8,052 | 224 | 42.97% |
| C240607P00057000 | 2024-05-31 3:58PM EDT | 57.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 275 | 168 | 36.91% |
| C240607P00058000 | 2024-05-31 3:52PM EDT | 58.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 340 | 826 | 32.03% |
| C240607P00059000 | 2024-05-31 3:47PM EDT | 59.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 276 | 402 | 28.42% |
| C240607P00060000 | 2024-05-31 3:26PM EDT | 60.00 | 0.16 | 0.13 | 0.15 | -0.11 | -40.74% | 295 | 371 | 25.10% |
| C240607P00061000 | 2024-05-31 3:58PM EDT | 61.00 | 0.30 | 0.27 | 0.30 | -0.10 | -25.00% | 522 | 934 | 23.15% |
| C240607P00062000 | 2024-05-31 3:56PM EDT | 62.00 | 0.60 | 0.58 | 0.61 | -0.32 | -34.78% | 680 | 1,281 | 21.97% |
| C240607P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 1.11 | 1.08 | 1.11 | -0.32 | -22.38% | 450 | 722 | 20.61% |
| C240607P00064000 | 2024-05-31 3:53PM EDT | 64.00 | 1.93 | 1.67 | 1.91 | -0.03 | -1.53% | 251 | 998 | 22.75% |
| C240607P00065000 | 2024-05-31 12:40PM EDT | 65.00 | 3.24 | 2.46 | 2.89 | +0.23 | +7.64% | 46 | 314 | 29.40% |
| C240607P00066000 | 2024-05-30 1:47PM EDT | 66.00 | 3.87 | 2.89 | 3.90 | 0.00 | - | 15 | 25 | 36.72% |
| C240607P00067000 | 2024-05-30 2:42PM EDT | 67.00 | 5.00 | 4.35 | 4.95 | 0.00 | - | 54 | 20 | 45.90% |
| C240607P00068000 | 2024-05-30 2:42PM EDT | 68.00 | 5.85 | 5.40 | 5.95 | 0.00 | - | 37 | 10 | 52.25% |
| C240607P00070000 | 2024-05-30 2:02PM EDT | 70.00 | 7.91 | 6.10 | 9.80 | 0.00 | - | 7 | 0 | 64.06% |
| C240607P00071000 | 2024-04-30 3:58PM EDT | 71.00 | 10.12 | 7.90 | 10.20 | 0.00 | - | - | 0 | 75.98% |
© 2024 Yahoo. All rights reserved.