Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00040000 | 2024-04-09 9:32AM EDT | 40.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240503C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240503C00046000 | 2024-04-26 10:21AM EDT | 46.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00047000 | 2024-04-19 2:23PM EDT | 47.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240503C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240503C00049000 | 2024-04-26 12:09PM EDT | 49.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00050000 | 2024-04-29 10:18AM EDT | 50.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240503C00051000 | 2024-04-29 12:26PM EDT | 51.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| C240503C00052000 | 2024-04-18 2:42PM EDT | 52.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C240503C00054000 | 2024-04-10 10:53AM EDT | 54.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240503C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C240503C00056000 | 2024-04-26 3:08PM EDT | 56.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00057000 | 2024-04-29 10:10AM EDT | 57.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C240503C00058000 | 2024-04-29 12:27PM EDT | 58.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| C240503C00059000 | 2024-04-29 2:34PM EDT | 59.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| C240503C00060000 | 2024-04-29 3:41PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| C240503C00061000 | 2024-04-29 3:25PM EDT | 61.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| C240503C00062000 | 2024-04-29 3:58PM EDT | 62.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 18,602 | 0 | 0.00% |
| C240503C00063000 | 2024-04-29 3:59PM EDT | 63.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 29,611 | 0 | 3.13% |
| C240503C00064000 | 2024-04-29 3:59PM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22,632 | 0 | 6.25% |
| C240503C00065000 | 2024-04-29 3:57PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,909 | 0 | 12.50% |
| C240503C00066000 | 2024-04-29 3:57PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 12.50% |
| C240503C00067000 | 2024-04-29 3:34PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| C240503C00068000 | 2024-04-29 1:44PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| C240503C00069000 | 2024-04-29 3:00PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| C240503C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| C240503C00071000 | 2024-04-29 11:26AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| C240503C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| C240503C00073000 | 2024-04-23 10:54AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240503C00074000 | 2024-04-23 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| C240503C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00047000 | 2024-04-22 12:30PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| C240503P00048000 | 2024-04-23 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| C240503P00049000 | 2024-04-25 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 50.00% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| C240503P00051000 | 2024-04-29 10:16AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240503P00052000 | 2024-04-29 10:16AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| C240503P00053000 | 2024-04-29 1:50PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| C240503P00054000 | 2024-04-29 1:24PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 25.00% |
| C240503P00055000 | 2024-04-29 3:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| C240503P00056000 | 2024-04-29 3:06PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| C240503P00057000 | 2024-04-29 3:48PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| C240503P00058000 | 2024-04-29 3:29PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| C240503P00059000 | 2024-04-29 3:44PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| C240503P00060000 | 2024-04-29 3:55PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 12.50% |
| C240503P00061000 | 2024-04-29 3:51PM EDT | 61.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 6.25% |
| C240503P00062000 | 2024-04-29 3:59PM EDT | 62.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 1.56% |
| C240503P00063000 | 2024-04-29 3:58PM EDT | 63.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 0.00% |
| C240503P00064000 | 2024-04-29 3:03PM EDT | 64.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| C240503P00065000 | 2024-04-29 1:02PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| C240503P00066000 | 2024-04-25 2:02PM EDT | 66.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240503P00067000 | 2024-04-29 3:41PM EDT | 67.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| C240503P00068000 | 2024-04-29 3:42PM EDT | 68.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| C240503P00070000 | 2024-04-17 9:37AM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503P00071000 | 2024-04-26 9:57AM EDT | 71.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503P00074000 | 2024-04-22 11:45AM EDT | 74.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.