Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00025000 | 2024-03-28 1:55PM EDT | 25.00 | 38.20 | 35.60 | 40.00 | 0.00 | - | 1 | 2 | 189.06% |
| C240517C00030000 | 2024-02-02 10:54AM EDT | 30.00 | 25.50 | 23.85 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
| C240517C00035000 | 2024-04-08 9:30AM EDT | 35.00 | 26.90 | 25.60 | 29.15 | 0.00 | - | 100 | 107 | 213.28% |
| C240517C00037000 | 2024-04-12 9:56AM EDT | 37.00 | 23.60 | 25.35 | 27.90 | 0.00 | - | 1 | 1 | 173.44% |
| C240517C00039000 | 2024-01-22 10:44AM EDT | 39.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 40.00 | 19.30 | 22.35 | 23.05 | 0.00 | - | 4 | 153 | 82.42% |
| C240517C00041000 | 2024-04-26 3:18PM EDT | 41.00 | 21.75 | 21.40 | 22.05 | +3.32 | +18.01% | 1 | 51 | 83.98% |
| C240517C00042000 | 2024-04-19 1:59PM EDT | 42.00 | 17.34 | 20.35 | 21.05 | 0.00 | - | 11 | 15 | 74.22% |
| C240517C00043000 | 2024-04-25 3:16PM EDT | 43.00 | 19.10 | 17.40 | 20.05 | 0.00 | - | 1 | 171 | 105.27% |
| C240517C00044000 | 2024-04-19 2:03PM EDT | 44.00 | 15.20 | 16.95 | 19.05 | 0.00 | - | 5 | 30 | 100.00% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 45.00 | 16.90 | 15.65 | 19.35 | 0.00 | - | 5 | 161 | 145.65% |
| C240517C00046000 | 2024-04-11 10:54AM EDT | 46.00 | 14.04 | 14.50 | 17.05 | 0.00 | - | 3 | 42 | 89.75% |
| C240517C00047000 | 2024-04-26 1:58PM EDT | 47.00 | 15.66 | 15.30 | 16.05 | +0.60 | +3.98% | 2 | 118 | 84.77% |
| C240517C00048000 | 2024-04-26 3:27PM EDT | 48.00 | 14.77 | 12.60 | 15.05 | +2.62 | +21.56% | 6 | 141 | 79.79% |
| C240517C00049000 | 2024-04-11 10:18AM EDT | 49.00 | 10.70 | 11.90 | 14.05 | 0.00 | - | 2 | 348 | 74.90% |
| C240517C00050000 | 2024-04-25 3:26PM EDT | 50.00 | 12.60 | 11.75 | 13.05 | +0.45 | +3.70% | 1 | 1,502 | 70.07% |
| C240517C00052500 | 2024-04-26 11:16AM EDT | 52.50 | 10.28 | 9.25 | 10.55 | +1.03 | +11.14% | 6 | 7,383 | 58.20% |
| C240517C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 7.76 | 7.40 | 8.05 | +0.94 | +13.78% | 136 | 16,161 | 46.48% |
| C240517C00057500 | 2024-04-26 3:07PM EDT | 57.50 | 5.47 | 5.00 | 5.40 | +0.92 | +20.22% | 59 | 20,230 | 29.79% |
| C240517C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 3.00 | 2.74 | 3.10 | +0.56 | +22.95% | 1,281 | 24,257 | 23.54% |
| C240517C00062500 | 2024-04-26 3:59PM EDT | 62.50 | 1.36 | 1.35 | 1.39 | +0.32 | +30.77% | 7,348 | 45,389 | 21.85% |
| C240517C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 0.50 | 0.49 | 0.51 | +0.16 | +47.06% | 939 | 28,256 | 22.51% |
| C240517C00067500 | 2024-04-26 3:04PM EDT | 67.50 | 0.16 | 0.02 | 0.20 | +0.06 | +60.00% | 132 | 5,108 | 24.95% |
| C240517C00070000 | 2024-04-26 2:57PM EDT | 70.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 37 | 4,050 | 25.78% |
| C240517C00072500 | 2024-04-23 3:16PM EDT | 72.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 8 | 141 | 28.91% |
| C240517C00075000 | 2024-04-26 11:37AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 789 | 32.81% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,225 | 42.58% |
| C240517C00085000 | 2024-04-15 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 47.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00025000 | 2024-04-18 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 128.13% |
| C240517P00026000 | 2024-02-27 2:31PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 131.25% |
| C240517P00027000 | 2024-01-12 4:00PM EDT | 27.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 150.78% |
| C240517P00028000 | 2024-02-23 4:33PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 161.72% |
| C240517P00030000 | 2024-02-12 11:38AM EDT | 30.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 115.63% |
| C240517P00032000 | 2024-04-11 9:49AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 96.88% |
| C240517P00033000 | 2024-02-21 10:52AM EDT | 33.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 12 | 133.20% |
| C240517P00034000 | 2024-04-11 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 87.50% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 84.38% |
| C240517P00036000 | 2024-03-25 10:16AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 79.69% |
| C240517P00037000 | 2024-04-12 1:13PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 75.00% |
| C240517P00038000 | 2024-04-04 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 64 | 71.88% |
| C240517P00039000 | 2024-02-15 12:04PM EDT | 39.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 91.80% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,347 | 65.63% |
| C240517P00041000 | 2024-04-25 3:04PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 178 | 62.50% |
| C240517P00042000 | 2024-04-26 9:57AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 273 | 59.38% |
| C240517P00043000 | 2024-04-26 11:29AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 239 | 59.38% |
| C240517P00044000 | 2024-04-22 12:23PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5,500 | 5,794 | 56.25% |
| C240517P00045000 | 2024-04-24 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,791 | 53.13% |
| C240517P00046000 | 2024-04-24 11:31AM EDT | 46.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 429 | 52.34% |
| C240517P00047000 | 2024-04-26 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 70 | 5,155 | 53.52% |
| C240517P00048000 | 2024-04-25 3:04PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 15 | 15,148 | 50.00% |
| C240517P00049000 | 2024-04-26 1:04PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 300 | 2,808 | 48.44% |
| C240517P00050000 | 2024-04-26 2:37PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 149 | 2,704 | 44.92% |
| C240517P00052500 | 2024-04-26 2:13PM EDT | 52.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 116 | 12,363 | 37.89% |
| C240517P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 306 | 28,597 | 31.84% |
| C240517P00057500 | 2024-04-26 3:31PM EDT | 57.50 | 0.17 | 0.17 | 0.18 | -0.12 | -41.38% | 965 | 10,971 | 27.54% |
| C240517P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.56 | 0.54 | 0.57 | -0.34 | -37.78% | 396 | 22,140 | 26.42% |
| C240517P00062500 | 2024-04-26 3:44PM EDT | 62.50 | 1.51 | 1.51 | 1.56 | -0.54 | -26.34% | 281 | 3,183 | 27.37% |
| C240517P00065000 | 2024-04-26 3:03PM EDT | 65.00 | 3.02 | 3.10 | 3.25 | -1.03 | -25.43% | 19 | 3,063 | 30.27% |
| C240517P00067500 | 2024-04-23 11:27AM EDT | 67.50 | 5.79 | 5.25 | 5.70 | 0.00 | - | 2 | 48 | 41.65% |
| C240517P00070000 | 2024-04-25 2:12PM EDT | 70.00 | 8.61 | 7.60 | 7.95 | 0.00 | - | 1 | 86 | 46.19% |
| C240517P00075000 | 2024-04-02 12:30PM EDT | 75.00 | 12.12 | 11.35 | 14.20 | 0.00 | - | 1 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.