Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802C00045000 | 2024-06-20 2:39PM EDT | 45.00 | 16.05 | 18.00 | 18.35 | 0.00 | - | - | 3 | 71.29% |
| C240802C00049000 | 2024-06-18 9:52AM EDT | 49.00 | 12.70 | 14.00 | 14.30 | 0.00 | - | - | 30 | 55.27% |
| C240802C00058000 | 2024-06-20 10:19AM EDT | 58.00 | 4.10 | 5.50 | 5.75 | 0.00 | - | - | 2 | 35.40% |
| C240802C00059000 | 2024-06-26 11:50AM EDT | 59.00 | 3.35 | 4.70 | 4.85 | 0.00 | - | 2 | 5 | 32.62% |
| C240802C00060000 | 2024-06-27 3:51PM EDT | 60.00 | 3.05 | 3.95 | 4.20 | 0.00 | - | 89 | 121 | 33.11% |
| C240802C00061000 | 2024-06-28 10:11AM EDT | 61.00 | 3.04 | 3.25 | 3.35 | +0.61 | +25.10% | 1 | 211 | 30.03% |
| C240802C00062000 | 2024-06-28 10:59AM EDT | 62.00 | 2.67 | 2.69 | 2.78 | +0.83 | +44.15% | 1,318 | 846 | 30.03% |
| C240802C00063000 | 2024-06-28 10:34AM EDT | 63.00 | 2.08 | 2.09 | 2.15 | +0.67 | +47.52% | 5 | 1,298 | 28.42% |
| C240802C00064000 | 2024-06-28 10:23AM EDT | 64.00 | 1.49 | 1.61 | 1.67 | +0.44 | +41.90% | 1 | 65 | 27.83% |
| C240802C00065000 | 2024-06-28 9:55AM EDT | 65.00 | 0.99 | 1.23 | 1.28 | +0.19 | +23.75% | 54 | 217 | 27.49% |
| C240802C00066000 | 2024-06-28 10:48AM EDT | 66.00 | 0.93 | 0.92 | 0.98 | +0.41 | +78.85% | 19 | 96 | 27.49% |
| C240802C00067000 | 2024-06-27 1:50PM EDT | 67.00 | 0.37 | 0.64 | 0.70 | 0.00 | - | 12 | 192 | 26.86% |
| C240802C00070000 | 2024-06-28 10:23AM EDT | 70.00 | 0.20 | 0.21 | 0.26 | +0.05 | +33.33% | 1 | 81 | 26.76% |
| C240802C00072000 | 2024-06-21 10:39AM EDT | 72.00 | 0.06 | 0.09 | 0.15 | 0.00 | - | 12 | 120 | 27.83% |
| C240802C00073000 | 2024-06-21 10:42AM EDT | 73.00 | 0.04 | 0.06 | 0.12 | 0.00 | - | 48 | 47 | 28.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802P00045000 | 2024-06-24 9:53AM EDT | 45.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 10 | 51.37% |
| C240802P00048000 | 2024-06-17 1:49PM EDT | 48.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | - | 5 | 43.56% |
| C240802P00049000 | 2024-06-14 11:18AM EDT | 49.00 | 0.17 | 0.03 | 0.07 | 0.00 | - | - | 1 | 40.63% |
| C240802P00050000 | 2024-06-28 9:32AM EDT | 50.00 | 0.07 | 0.04 | 0.08 | -0.11 | -61.11% | 1 | 1 | 38.67% |
| C240802P00051000 | 2024-06-21 3:55PM EDT | 51.00 | 0.16 | 0.04 | 0.09 | 0.00 | - | 1 | 1 | 36.62% |
| C240802P00052000 | 2024-06-20 2:54PM EDT | 52.00 | 0.17 | 0.06 | 0.11 | 0.00 | - | - | 11 | 35.06% |
| C240802P00053000 | 2024-06-27 2:15PM EDT | 53.00 | 0.16 | 0.08 | 0.12 | 0.00 | - | 2 | 5 | 32.62% |
| C240802P00055000 | 2024-06-28 10:28AM EDT | 55.00 | 0.17 | 0.15 | 0.18 | -0.12 | -41.38% | 1 | 30 | 29.30% |
| C240802P00056000 | 2024-06-28 10:47AM EDT | 56.00 | 0.21 | 0.20 | 0.24 | -0.17 | -44.74% | 22 | 61 | 28.22% |
| C240802P00057000 | 2024-06-27 3:47PM EDT | 57.00 | 0.50 | 0.29 | 0.33 | 0.00 | - | 10 | 39 | 27.34% |
| C240802P00058000 | 2024-06-28 10:47AM EDT | 58.00 | 0.40 | 0.41 | 0.47 | -0.32 | -44.44% | 24 | 70 | 26.88% |
| C240802P00059000 | 2024-06-27 10:48AM EDT | 59.00 | 0.93 | 0.59 | 0.64 | 0.00 | - | 2 | 5 | 26.15% |
| C240802P00060000 | 2024-06-26 10:44AM EDT | 60.00 | 1.65 | 0.80 | 0.88 | 0.00 | - | 120 | 258 | 25.73% |
| C240802P00061000 | 2024-06-28 9:45AM EDT | 61.00 | 1.31 | 1.11 | 1.16 | -0.44 | -25.14% | 140 | 303 | 24.95% |
| C240802P00062000 | 2024-06-28 10:15AM EDT | 62.00 | 1.59 | 1.48 | 1.55 | -0.68 | -29.96% | 153 | 11 | 24.73% |
| C240802P00064000 | 2024-06-26 12:55PM EDT | 64.00 | 3.87 | 2.45 | 2.54 | 0.00 | - | 3 | 29 | 23.83% |
| C240802P00065000 | 2024-06-26 3:24PM EDT | 65.00 | 4.25 | 3.00 | 3.15 | 0.00 | - | 5 | 7 | 23.24% |
© 2024 Yahoo. All rights reserved.