UK markets open in 2 hours 36 minutes
NIKKEI 225
39,111.07 +493.97 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,521.09 -348.62 (-0.64%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628C00058000 | 2024-05-20 11:10AM EDT | 58.00 | 6.48 | 6.15 | 7.25 | 0.00 | - | 1 | 4 | 46.88% |
| C240628C00060000 | 2024-05-21 11:53AM EDT | 60.00 | 4.83 | 4.55 | 6.55 | 0.00 | - | 1 | 207 | 55.76% |
| C240628C00061000 | 2024-05-14 12:17PM EDT | 61.00 | 4.10 | 2.44 | 4.90 | 0.00 | - | - | 1 | 41.65% |
| C240628C00062000 | 2024-05-22 10:40AM EDT | 62.00 | 3.60 | 3.05 | 3.20 | +0.94 | +35.34% | 4 | 8 | 27.15% |
| C240628C00063000 | 2024-05-22 10:05AM EDT | 63.00 | 3.10 | 2.38 | 2.58 | +0.25 | +8.77% | 1 | 184 | 26.64% |
| C240628C00064000 | 2024-05-22 1:47PM EDT | 64.00 | 1.98 | 1.80 | 1.98 | -0.52 | -20.80% | 5 | 188 | 25.49% |
| C240628C00065000 | 2024-05-22 3:31PM EDT | 65.00 | 1.48 | 1.34 | 1.50 | -0.37 | -20.00% | 1,754 | 1,829 | 24.88% |
| C240628C00066000 | 2024-05-22 3:57PM EDT | 66.00 | 1.05 | 0.96 | 1.13 | -0.40 | -27.59% | 52 | 164 | 24.71% |
| C240628C00067000 | 2024-05-22 9:48AM EDT | 67.00 | 1.11 | 0.72 | 0.80 | +0.16 | +16.84% | 1 | 299 | 24.10% |
| C240628C00068000 | 2024-05-21 3:30PM EDT | 68.00 | 0.53 | 0.33 | 0.65 | -0.18 | -25.35% | 5 | 228 | 25.27% |
| C240628C00069000 | 2024-05-21 3:56PM EDT | 69.00 | 0.40 | 0.36 | 0.43 | -0.16 | -28.57% | 1 | 31 | 24.49% |
| C240628C00070000 | 2024-05-22 3:18PM EDT | 70.00 | 0.26 | 0.18 | 0.28 | -0.01 | -3.70% | 22 | 79 | 23.98% |
| C240628C00072000 | 2024-05-21 3:35PM EDT | 72.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 2 | 13 | 24.90% |
| C240628C00073000 | 2024-05-21 12:09PM EDT | 73.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 11 | 25.78% |
| C240628C00075000 | 2024-05-22 12:52PM EDT | 75.00 | 0.07 | 0.04 | 0.08 | +0.03 | +75.00% | 200 | 201 | 27.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628P00051000 | 2024-05-21 12:11PM EDT | 51.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 51 | 37.50% |
| C240628P00052000 | 2024-05-21 3:56PM EDT | 52.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 202 | 173 | 38.09% |
| C240628P00053000 | 2024-05-16 1:24PM EDT | 53.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | - | 50 | 33.40% |
| C240628P00054000 | 2024-05-13 1:55PM EDT | 54.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 2 | 2 | 31.15% |
| C240628P00056000 | 2024-05-22 10:22AM EDT | 56.00 | 0.10 | 0.11 | 0.16 | -0.07 | -41.18% | 1 | 2 | 27.64% |
| C240628P00057000 | 2024-05-15 11:53AM EDT | 57.00 | 0.21 | 0.15 | 0.21 | 0.00 | - | - | 18 | 26.42% |
| C240628P00058000 | 2024-05-22 3:39PM EDT | 58.00 | 0.24 | 0.22 | 0.27 | +0.01 | +4.35% | 5 | 13 | 25.00% |
| C240628P00059000 | 2024-05-22 1:37PM EDT | 59.00 | 0.28 | 0.30 | 0.37 | -0.15 | -34.88% | 1 | 222 | 23.98% |
| C240628P00060000 | 2024-05-22 2:27PM EDT | 60.00 | 0.46 | 0.46 | 0.50 | +0.12 | +35.29% | 34 | 333 | 22.93% |
| C240628P00061000 | 2024-05-22 11:27AM EDT | 61.00 | 0.58 | 0.63 | 0.71 | -0.02 | -3.33% | 34 | 58 | 22.41% |
| C240628P00062000 | 2024-05-22 2:03PM EDT | 62.00 | 0.85 | 0.85 | 0.99 | +0.05 | +6.25% | 23 | 123 | 21.92% |
| C240628P00063000 | 2024-05-22 3:10PM EDT | 63.00 | 1.24 | 1.21 | 1.35 | +0.28 | +29.17% | 10 | 508 | 21.49% |
| C240628P00064000 | 2024-05-22 3:57PM EDT | 64.00 | 1.77 | 1.64 | 1.78 | +0.45 | +34.09% | 59 | 30 | 20.80% |
| C240628P00065000 | 2024-05-22 12:16PM EDT | 65.00 | 2.02 | 2.17 | 2.39 | -0.13 | -6.05% | 12 | 17 | 21.24% |
| C240628P00068000 | 2024-05-21 10:29AM EDT | 68.00 | 4.14 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 19.39% |
| C240628P00069000 | 2024-05-15 10:42AM EDT | 69.00 | 5.22 | 4.80 | 6.15 | 0.00 | - | - | 4 | 33.69% |
| C240628P00070000 | 2024-05-17 11:56AM EDT | 70.00 | 5.75 | 5.05 | 6.95 | 0.00 | - | 2 | 6 | 33.69% |
© 2024 Yahoo. All rights reserved.