UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.12 -0.45 (-0.58%) GOLD FUTURES
2,383.00 -9.90 (-0.41%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,305.78 -824.23 (-1.50%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00065000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.12 | 0.13 | 0.15 | -0.37 | -75.51% | 19,158 | 24,098 | 23.63% |
| C240531C00065000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 0.41 | 0.42 | 0.45 | -0.41 | -50.00% | 1,511 | 14,147 | 21.68% |
| C240607C00065000 | 2024-05-22 3:56PM EDT | 2024-06-07 | 0.70 | 0.68 | 0.72 | -0.40 | -36.36% | 612 | 9,532 | 22.02% |
| C240614C00065000 | 2024-05-22 10:13AM EDT | 2024-06-14 | 1.27 | 0.94 | 1.27 | -0.13 | -9.29% | 3 | 826 | 27.30% |
| C240621C00065000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.19 | -0.50 | -30.30% | 4,800 | 47,394 | 22.90% |
| C240628C00065000 | 2024-05-22 3:31PM EDT | 2024-06-28 | 1.48 | 1.34 | 1.50 | -0.37 | -20.00% | 1,754 | 1,829 | 24.56% |
| C240719C00065000 | 2024-05-22 3:37PM EDT | 2024-07-19 | 2.20 | 2.13 | 2.16 | -0.44 | -16.67% | 1,026 | 22,208 | 26.23% |
| C240920C00065000 | 2024-05-22 3:40PM EDT | 2024-09-20 | 3.29 | 3.20 | 3.25 | -0.48 | -12.73% | 221 | 5,752 | 25.67% |
| C241018C00065000 | 2024-05-22 3:44PM EDT | 2024-10-18 | 3.80 | 3.80 | 3.90 | -0.15 | -3.80% | 94 | 3,929 | 27.14% |
| C241115C00065000 | 2024-05-22 3:33PM EDT | 2024-11-15 | 4.32 | 4.20 | 4.30 | -0.28 | -6.09% | 110 | 23,204 | 27.16% |
| C241220C00065000 | 2024-05-22 1:00PM EDT | 2024-12-20 | 5.01 | 4.65 | 4.75 | -0.16 | -3.09% | 30 | 5,926 | 27.14% |
| C250117C00065000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 5.20 | 5.15 | 5.30 | -0.45 | -7.96% | 3,138 | 49,514 | 28.17% |
| C250321C00065000 | 2024-05-22 9:43AM EDT | 2025-03-21 | 6.33 | 5.70 | 5.90 | +0.90 | +16.57% | 5 | 566 | 27.67% |
| C250620C00065000 | 2024-05-22 12:21PM EDT | 2025-06-20 | 6.80 | 6.70 | 7.05 | -0.45 | -6.21% | 11 | 3,535 | 28.62% |
| C250919C00065000 | 2024-05-21 11:20AM EDT | 2025-09-19 | 7.77 | 7.20 | 8.05 | 0.00 | - | 2 | 160 | 29.22% |
| C260116C00065000 | 2024-05-22 1:51PM EDT | 2026-01-16 | 9.00 | 8.50 | 9.70 | +0.25 | +2.86% | 5 | 2,001 | 31.27% |
| C260717C00065000 | 2024-05-20 3:32PM EDT | 2026-07-17 | 9.50 | 8.15 | 10.80 | 0.00 | - | 25 | 113 | 30.40% |
| C261218C00065000 | 2024-05-22 3:11PM EDT | 2026-12-18 | 11.00 | 8.00 | 11.05 | -0.25 | -2.22% | 420 | 619 | 28.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00065000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 1.28 | 1.04 | 1.49 | +0.62 | +93.94% | 13,535 | 900 | 32.52% |
| C240531P00065000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 1.58 | 1.50 | 1.53 | +0.67 | +73.63% | 232 | 504 | 18.95% |
| C240607P00065000 | 2024-05-22 3:15PM EDT | 2024-06-07 | 1.75 | 1.66 | 1.95 | +0.55 | +45.83% | 25 | 326 | 23.00% |
| C240614P00065000 | 2024-05-22 3:54PM EDT | 2024-06-14 | 1.93 | 1.87 | 1.98 | +0.13 | +7.22% | 16 | 22 | 19.83% |
| C240621P00065000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 2.11 | 2.02 | 2.07 | +0.39 | +22.67% | 826 | 4,371 | 18.73% |
| C240628P00065000 | 2024-05-22 12:16PM EDT | 2024-06-28 | 2.02 | 2.17 | 2.39 | -0.13 | -6.05% | 12 | 17 | 20.95% |
| C240719P00065000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 2.78 | 2.74 | 2.77 | +0.45 | +19.31% | 473 | 2,812 | 20.61% |
| C240920P00065000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.85 | +0.40 | +11.59% | 61 | 2,459 | 21.74% |
| C241018P00065000 | 2024-05-22 3:39PM EDT | 2024-10-18 | 4.15 | 4.15 | 4.25 | +0.10 | +2.47% | 3,063 | 835 | 22.06% |
| C241115P00065000 | 2024-05-22 3:36PM EDT | 2024-11-15 | 4.65 | 4.60 | 4.75 | +0.45 | +10.71% | 24 | 317 | 23.07% |
| C241220P00065000 | 2024-05-22 1:30PM EDT | 2024-12-20 | 4.75 | 4.90 | 5.05 | +0.10 | +2.15% | 32 | 801 | 22.63% |
| C250117P00065000 | 2024-05-22 1:30PM EDT | 2025-01-17 | 5.05 | 5.20 | 5.40 | +0.10 | +2.02% | 419 | 5,355 | 22.97% |
| C250321P00065000 | 2024-05-22 10:14AM EDT | 2025-03-21 | 5.50 | 5.20 | 6.00 | -0.65 | -10.57% | 5 | 860 | 23.04% |
| C250620P00065000 | 2024-05-20 3:34PM EDT | 2025-06-20 | 6.90 | 6.45 | 6.70 | 0.00 | - | 10 | 740 | 22.86% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 7.00 | 7.35 | 0.00 | - | 2 | 116 | 22.83% |
| C260116P00065000 | 2024-05-22 3:53PM EDT | 2026-01-16 | 7.86 | 7.70 | 7.95 | +0.11 | +1.42% | 3,002 | 615 | 22.30% |
| C260717P00065000 | 2024-05-22 10:11AM EDT | 2026-07-17 | 8.20 | 7.15 | 9.60 | -0.08 | -0.97% | 12 | 5 | 23.99% |
| C261218P00065000 | 2024-05-22 2:05PM EDT | 2026-12-18 | 8.90 | 8.95 | 9.35 | -0.44 | -4.71% | 3,300 | 431 | 21.33% |
© 2024 Yahoo. All rights reserved.