Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-04-19 3:37PM EDT | 45.00 | 14.07 | 15.50 | 18.75 | 0.00 | - | 3 | 3 | 112.70% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 50.00 | 9.46 | 11.95 | 12.30 | 0.00 | - | - | 2 | 81.25% |
| C240510C00051000 | 2024-04-25 3:10PM EDT | 51.00 | 11.00 | 10.95 | 11.25 | 0.00 | - | 10 | 0 | 73.24% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 8.90 | 9.20 | 0.00 | - | 8 | 9 | 57.42% |
| C240510C00054000 | 2024-04-17 10:24AM EDT | 54.00 | 4.54 | 8.00 | 8.20 | 0.00 | - | - | 1 | 55.57% |
| C240510C00055000 | 2024-04-26 3:25PM EDT | 55.00 | 7.92 | 7.05 | 7.35 | 0.00 | - | 1 | 30 | 55.47% |
| C240510C00056000 | 2024-04-26 1:42PM EDT | 56.00 | 6.67 | 6.00 | 6.20 | 0.00 | - | 8 | 36 | 49.22% |
| C240510C00057000 | 2024-04-29 12:01PM EDT | 57.00 | 5.67 | 4.80 | 5.55 | 0.00 | - | 2 | 102 | 56.40% |
| C240510C00058000 | 2024-04-26 3:25PM EDT | 58.00 | 4.95 | 4.05 | 4.40 | 0.00 | - | 2 | 349 | 43.85% |
| C240510C00059000 | 2024-04-29 3:44PM EDT | 59.00 | 3.17 | 3.15 | 3.25 | 0.00 | - | 3 | 5,688 | 31.54% |
| C240510C00060000 | 2024-04-30 9:39AM EDT | 60.00 | 2.30 | 2.25 | 2.34 | -0.15 | -6.12% | 7 | 4,393 | 27.15% |
| C240510C00061000 | 2024-04-29 3:58PM EDT | 61.00 | 1.57 | 1.44 | 1.58 | -0.10 | -5.99% | 1 | 918 | 25.10% |
| C240510C00062000 | 2024-04-30 9:40AM EDT | 62.00 | 0.96 | 0.98 | 1.01 | -0.13 | -11.93% | 82 | 11,314 | 24.66% |
| C240510C00063000 | 2024-04-30 9:43AM EDT | 63.00 | 0.59 | 0.56 | 0.59 | -0.05 | -7.81% | 237 | 26,090 | 24.27% |
| C240510C00064000 | 2024-04-30 9:35AM EDT | 64.00 | 0.29 | 0.31 | 0.33 | -0.07 | -19.44% | 29 | 21,944 | 24.46% |
| C240510C00065000 | 2024-04-29 3:52PM EDT | 65.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 378 | 1,140 | 24.61% |
| C240510C00066000 | 2024-04-30 9:31AM EDT | 66.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 91 | 690 | 25.98% |
| C240510C00067000 | 2024-04-29 2:53PM EDT | 67.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 17 | 183 | 26.37% |
| C240510C00068000 | 2024-04-29 3:06PM EDT | 68.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 40 | 150 | 12.50% |
| C240510C00069000 | 2024-04-29 10:57AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 379 | 12.50% |
| C240510C00070000 | 2024-04-29 1:22PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 930 | 912 | 34.77% |
| C240510C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 160 | 25.00% |
| C240510C00072000 | 2024-04-10 9:42AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 25.00% |
| C240510C00073000 | 2024-04-26 1:54PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| C240510C00074000 | 2024-04-29 11:59AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 41.41% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 43.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 95 | 95 | 65.63% |
| C240510P00048000 | 2024-04-26 11:02AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 55 | 53.13% |
| C240510P00049000 | 2024-04-29 10:21AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 213 | 25.00% |
| C240510P00050000 | 2024-04-29 11:17AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 25.00% |
| C240510P00051000 | 2024-04-26 12:25PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 49.22% |
| C240510P00052000 | 2024-04-29 2:45PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| C240510P00053000 | 2024-04-29 2:49PM EDT | 53.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 5 | 5,800 | 25.00% |
| C240510P00054000 | 2024-04-29 3:57PM EDT | 54.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 173 | 40.63% |
| C240510P00055000 | 2024-04-29 1:22PM EDT | 55.00 | 0.04 | 0.05 | 0.00 | 0.00 | - | 28 | 20,104 | 12.50% |
| C240510P00056000 | 2024-04-30 9:33AM EDT | 56.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 271 | 35.55% |
| C240510P00057000 | 2024-04-30 9:37AM EDT | 57.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 7 | 24,892 | 32.72% |
| C240510P00058000 | 2024-04-29 3:48PM EDT | 58.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 105 | 495 | 30.66% |
| C240510P00059000 | 2024-04-29 3:43PM EDT | 59.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 222 | 678 | 29.10% |
| C240510P00060000 | 2024-04-30 9:33AM EDT | 60.00 | 0.55 | 0.47 | 0.49 | +0.05 | +10.00% | 1 | 6,976 | 28.71% |
| C240510P00061000 | 2024-04-30 9:34AM EDT | 61.00 | 0.89 | 0.77 | 0.79 | +0.12 | +15.58% | 11 | 595 | 27.88% |
| C240510P00062000 | 2024-04-30 9:37AM EDT | 62.00 | 1.35 | 1.24 | 1.27 | +0.10 | +8.00% | 42 | 894 | 28.47% |
| C240510P00063000 | 2024-04-29 3:57PM EDT | 63.00 | 1.85 | 1.84 | 1.97 | 0.00 | - | 431 | 404 | 31.25% |
| C240510P00064000 | 2024-04-29 3:00PM EDT | 64.00 | 2.54 | 2.58 | 2.99 | 0.00 | - | 23 | 76 | 40.04% |
| C240510P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 2.65 | 3.50 | 3.60 | 0.00 | - | 49 | 55 | 36.33% |
| C240510P00066000 | 2024-04-29 11:51AM EDT | 66.00 | 3.90 | 4.25 | 4.55 | 0.00 | - | 3 | 28 | 40.87% |
| C240510P00067000 | 2024-04-23 12:13PM EDT | 67.00 | 5.07 | 5.35 | 5.75 | 0.00 | - | 2 | 3 | 53.42% |
© 2024 Yahoo. All rights reserved.