UK markets open in 4 hours 23 minutes
NIKKEI 225
39,090.19 +20.51 (+0.05%) HANG SENG
19,281.24 -354.98 (-1.81%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,422.70 -15.80 (-0.65%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,004.57 +3,516.52 (+6.70%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607C00045000 | 2024-05-17 10:26AM EDT | 45.00 | 19.55 | 18.15 | 19.60 | 0.00 | - | 1 | 1 | 121.58% |
| C240607C00055000 | 2024-05-20 10:56AM EDT | 55.00 | 9.30 | 7.00 | 10.20 | 0.00 | - | 1 | 20 | 54.20% |
| C240607C00056000 | 2024-05-15 2:27PM EDT | 56.00 | 8.08 | 6.65 | 9.45 | 0.00 | - | 2 | 1 | 62.79% |
| C240607C00057000 | 2024-05-14 10:31AM EDT | 57.00 | 6.97 | 5.70 | 7.15 | 0.00 | - | 5 | 65 | 59.47% |
| C240607C00058000 | 2024-05-20 11:32AM EDT | 58.00 | 6.40 | 3.90 | 6.95 | +1.86 | +40.97% | 2 | 25 | 71.48% |
| C240607C00059000 | 2024-05-15 10:45AM EDT | 59.00 | 5.37 | 3.50 | 5.40 | 0.00 | - | 2 | 41 | 52.73% |
| C240607C00060000 | 2024-05-17 2:19PM EDT | 60.00 | 4.45 | 3.50 | 3.60 | 0.00 | - | 1 | 14 | 27.98% |
| C240607C00061000 | 2024-05-15 1:49PM EDT | 61.00 | 3.27 | 2.66 | 2.74 | 0.00 | - | 8 | 75 | 25.54% |
| C240607C00062000 | 2024-05-20 2:43PM EDT | 62.00 | 1.93 | 1.93 | 1.95 | -0.82 | -29.82% | 8 | 221 | 23.24% |
| C240607C00063000 | 2024-05-20 3:31PM EDT | 63.00 | 1.30 | 1.30 | 1.33 | -0.56 | -30.11% | 121 | 6,378 | 22.34% |
| C240607C00064000 | 2024-05-20 3:55PM EDT | 64.00 | 0.80 | 0.83 | 0.84 | -0.50 | -38.46% | 735 | 16,351 | 21.56% |
| C240607C00065000 | 2024-05-20 3:58PM EDT | 65.00 | 0.48 | 0.47 | 0.50 | -0.39 | -44.83% | 795 | 9,558 | 21.19% |
| C240607C00066000 | 2024-05-20 2:09PM EDT | 66.00 | 0.29 | 0.25 | 0.28 | -0.24 | -45.28% | 40 | 248 | 21.00% |
| C240607C00067000 | 2024-05-20 3:41PM EDT | 67.00 | 0.14 | 0.13 | 0.15 | -0.16 | -53.33% | 36 | 96 | 21.09% |
| C240607C00068000 | 2024-05-20 1:04PM EDT | 68.00 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 12 | 429 | 21.39% |
| C240607C00069000 | 2024-05-20 2:37PM EDT | 69.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 4 | 505 | 22.46% |
| C240607C00070000 | 2024-05-20 3:11PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 20 | 660 | 24.41% |
| C240607C00071000 | 2024-05-15 3:49PM EDT | 71.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 93 | 27.15% |
| C240607C00072000 | 2024-05-20 12:29PM EDT | 72.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 280 | 28.52% |
| C240607C00074000 | 2024-04-30 9:58AM EDT | 74.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 0 | 33.59% |
| C240607C00075000 | 2024-05-20 10:58AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 53 | 35.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607P00049000 | 2024-05-08 3:29PM EDT | 49.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 30 | 34 | 57.03% |
| C240607P00050000 | 2024-05-08 11:19AM EDT | 50.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 5 | 7 | 83.11% |
| C240607P00052000 | 2024-05-17 11:51AM EDT | 52.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 25 | 42.58% |
| C240607P00053000 | 2024-05-14 3:54PM EDT | 53.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 43 | 39.06% |
| C240607P00054000 | 2024-05-09 9:35AM EDT | 54.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 5 | 34 | 35.55% |
| C240607P00055000 | 2024-05-16 11:34AM EDT | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 66 | 33.01% |
| C240607P00056000 | 2024-05-13 3:09PM EDT | 56.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 10 | 224 | 30.47% |
| C240607P00057000 | 2024-05-20 1:55PM EDT | 57.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 61 | 90 | 27.54% |
| C240607P00058000 | 2024-05-20 2:30PM EDT | 58.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 646 | 277 | 25.00% |
| C240607P00059000 | 2024-05-20 3:49PM EDT | 59.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 29 | 93 | 22.95% |
| C240607P00060000 | 2024-05-20 3:20PM EDT | 60.00 | 0.21 | 0.19 | 0.21 | +0.08 | +61.54% | 62 | 233 | 21.44% |
| C240607P00061000 | 2024-05-20 3:31PM EDT | 61.00 | 0.35 | 0.34 | 0.36 | +0.11 | +45.83% | 96 | 330 | 20.46% |
| C240607P00062000 | 2024-05-20 3:40PM EDT | 62.00 | 0.57 | 0.59 | 0.61 | +0.15 | +35.71% | 77 | 627 | 19.73% |
| C240607P00063000 | 2024-05-20 3:37PM EDT | 63.00 | 0.95 | 0.97 | 1.00 | +0.25 | +35.71% | 145 | 383 | 19.29% |
| C240607P00064000 | 2024-05-20 3:29PM EDT | 64.00 | 1.51 | 1.49 | 1.52 | +0.41 | +37.27% | 43 | 358 | 18.60% |
| C240607P00065000 | 2024-05-20 2:24PM EDT | 65.00 | 2.28 | 1.72 | 2.20 | +0.67 | +41.61% | 2 | 251 | 18.12% |
| C240607P00066000 | 2024-05-20 3:14PM EDT | 66.00 | 3.04 | 2.95 | 3.05 | +0.84 | +38.18% | 1 | 12 | 19.04% |
| C240607P00067000 | 2024-05-15 11:01AM EDT | 67.00 | 3.25 | 2.95 | 4.00 | 0.00 | - | 2 | 7 | 21.49% |
| C240607P00068000 | 2024-05-20 2:26PM EDT | 68.00 | 5.00 | 3.05 | 5.85 | +0.94 | +23.15% | 2 | 17 | 48.00% |
| C240607P00071000 | 2024-04-30 3:58PM EDT | 71.00 | 10.12 | 7.70 | 8.60 | 0.00 | - | - | 0 | 55.62% |
© 2024 Yahoo. All rights reserved.