Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531C00053000 | 2024-04-18 1:18PM EDT | 53.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240531C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240531C00056000 | 2024-04-26 3:39PM EDT | 56.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240531C00057000 | 2024-04-29 12:48PM EDT | 57.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240531C00058000 | 2024-04-26 2:25PM EDT | 58.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240531C00059000 | 2024-04-29 2:58PM EDT | 59.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| C240531C00060000 | 2024-04-29 3:05PM EDT | 60.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| C240531C00061000 | 2024-04-29 3:05PM EDT | 61.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| C240531C00062000 | 2024-04-29 3:00PM EDT | 62.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 0.00% |
| C240531C00063000 | 2024-04-29 1:21PM EDT | 63.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| C240531C00064000 | 2024-04-29 3:05PM EDT | 64.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| C240531C00065000 | 2024-04-29 3:02PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| C240531C00066000 | 2024-04-29 12:50PM EDT | 66.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| C240531C00067000 | 2024-04-29 1:26PM EDT | 67.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| C240531C00068000 | 2024-04-29 1:53PM EDT | 68.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| C240531C00069000 | 2024-04-29 2:59PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| C240531C00070000 | 2024-04-29 10:07AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| C240531C00071000 | 2024-04-29 2:03PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C240531C00072000 | 2024-04-23 3:55PM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531P00048000 | 2024-04-18 3:44PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C240531P00051000 | 2024-04-26 11:54AM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240531P00052000 | 2024-04-26 12:00PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240531P00053000 | 2024-04-26 3:59PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| C240531P00054000 | 2024-04-26 11:33AM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| C240531P00055000 | 2024-04-29 2:03PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| C240531P00056000 | 2024-04-25 2:27PM EDT | 56.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| C240531P00057000 | 2024-04-29 3:07PM EDT | 57.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| C240531P00058000 | 2024-04-29 1:19PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| C240531P00059000 | 2024-04-29 1:50PM EDT | 59.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| C240531P00060000 | 2024-04-29 3:48PM EDT | 60.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| C240531P00061000 | 2024-04-29 2:37PM EDT | 61.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| C240531P00062000 | 2024-04-29 2:51PM EDT | 62.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| C240531P00063000 | 2024-04-29 1:05PM EDT | 63.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| C240531P00064000 | 2024-04-29 1:50PM EDT | 64.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240531P00066000 | 2024-04-17 10:07AM EDT | 66.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240531P00067000 | 2024-04-12 10:00AM EDT | 67.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240531P00068000 | 2024-04-26 9:32AM EDT | 68.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.