Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115C00030000 | 2024-04-02 10:02AM EDT | 30.00 | 33.10 | 30.50 | 33.05 | 0.00 | - | 2 | 1 | 59.77% |
| C241115C00032500 | 2024-04-16 11:00AM EDT | 32.50 | 24.95 | 28.95 | 30.55 | 0.00 | - | - | 1 | 54.00% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 35.00 | 24.70 | 25.85 | 28.10 | 0.00 | - | 1 | 2 | 50.00% |
| C241115C00037500 | 2024-03-18 10:30AM EDT | 37.50 | 21.12 | 19.80 | 22.25 | 0.00 | - | 1 | 1 | 0.00% |
| C241115C00040000 | 2024-04-18 3:38PM EDT | 40.00 | 18.85 | 21.70 | 25.00 | 0.00 | - | 6 | 9 | 65.60% |
| C241115C00042500 | 2024-04-23 12:46PM EDT | 42.50 | 20.49 | 20.30 | 21.00 | 0.00 | - | 1 | 12 | 42.14% |
| C241115C00045000 | 2024-04-23 12:46PM EDT | 45.00 | 18.24 | 17.60 | 19.20 | 0.00 | - | 2 | 1,173 | 45.29% |
| C241115C00047500 | 2024-04-24 3:02PM EDT | 47.50 | 16.00 | 15.25 | 16.95 | 0.00 | - | 3 | 3,754 | 42.32% |
| C241115C00050000 | 2024-04-25 12:19PM EDT | 50.00 | 13.10 | 13.80 | 14.00 | +0.09 | +0.69% | 1 | 199 | 33.03% |
| C241115C00052500 | 2024-04-22 3:14PM EDT | 52.50 | 10.40 | 11.75 | 11.95 | 0.00 | - | 504 | 1,536 | 31.79% |
| C241115C00055000 | 2024-04-25 10:59AM EDT | 55.00 | 9.09 | 8.85 | 10.00 | 0.00 | - | 24 | 2,199 | 30.46% |
| C241115C00057500 | 2024-04-26 3:22PM EDT | 57.50 | 8.35 | 8.00 | 8.25 | +0.85 | +11.33% | 1,642 | 900 | 29.57% |
| C241115C00060000 | 2024-04-26 2:55PM EDT | 60.00 | 6.75 | 6.50 | 6.65 | +0.50 | +8.00% | 26 | 3,637 | 28.61% |
| C241115C00062500 | 2024-04-24 9:33AM EDT | 62.50 | 4.92 | 5.15 | 5.25 | 0.00 | - | 2 | 6,770 | 27.81% |
| C241115C00065000 | 2024-04-26 3:17PM EDT | 65.00 | 4.10 | 3.95 | 4.10 | +0.60 | +17.14% | 11,000 | 11,732 | 27.36% |
| C241115C00067500 | 2024-04-26 3:10PM EDT | 67.50 | 3.10 | 3.00 | 3.10 | +0.75 | +31.91% | 2,780 | 1,564 | 26.72% |
| C241115C00070000 | 2024-04-26 3:33PM EDT | 70.00 | 2.35 | 2.25 | 2.32 | +0.50 | +27.03% | 5,416 | 3,155 | 26.33% |
| C241115C00072500 | 2024-04-26 2:25PM EDT | 72.50 | 1.70 | 1.65 | 1.71 | +0.36 | +26.87% | 2,814 | 99 | 26.04% |
| C241115C00075000 | 2024-04-26 2:57PM EDT | 75.00 | 1.29 | 1.20 | 1.26 | +0.33 | +34.38% | 474 | 144 | 25.95% |
| C241115C00080000 | 2024-04-26 2:31PM EDT | 80.00 | 0.72 | 0.64 | 0.68 | +0.19 | +35.85% | 1 | 1,043 | 26.03% |
| C241115C00085000 | 2024-04-16 9:50AM EDT | 85.00 | 0.24 | 0.34 | 0.57 | 0.00 | - | 1 | 145 | 29.08% |
| C241115C00090000 | 2024-04-25 2:18PM EDT | 90.00 | 0.17 | 0.20 | 0.23 | 0.00 | - | 1 | 55 | 27.30% |
| C241115C00095000 | 2024-04-03 11:12AM EDT | 95.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 10 | 10 | 28.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115P00030000 | 2024-04-23 3:04PM EDT | 30.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 6 | 92 | 47.85% |
| C241115P00035000 | 2024-04-24 3:36PM EDT | 35.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 50 | 111 | 41.21% |
| C241115P00037500 | 2024-04-16 1:44PM EDT | 37.50 | 0.36 | 0.19 | 0.21 | 0.00 | - | 1 | 1 | 38.77% |
| C241115P00040000 | 2024-04-24 11:38AM EDT | 40.00 | 0.30 | 0.25 | 0.28 | 0.00 | - | 50 | 254 | 36.52% |
| C241115P00042500 | 2024-04-26 3:47PM EDT | 42.50 | 0.35 | 0.33 | 0.37 | -0.04 | -10.26% | 28 | 63 | 34.33% |
| C241115P00045000 | 2024-04-25 12:00PM EDT | 45.00 | 0.58 | 0.44 | 0.52 | 0.00 | - | 6 | 555 | 32.74% |
| C241115P00047500 | 2024-04-26 1:34PM EDT | 47.50 | 0.68 | 0.64 | 0.71 | -0.22 | -24.44% | 5 | 366 | 31.03% |
| C241115P00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.97 | 0.94 | 1.00 | -0.10 | -9.35% | 161 | 1,046 | 29.79% |
| C241115P00052500 | 2024-04-26 1:51PM EDT | 52.50 | 1.37 | 1.33 | 1.41 | -0.29 | -17.47% | 42 | 527 | 28.76% |
| C241115P00055000 | 2024-04-25 10:54AM EDT | 55.00 | 2.22 | 1.86 | 1.95 | 0.00 | - | 16 | 1,828 | 27.78% |
| C241115P00057500 | 2024-04-26 3:09PM EDT | 57.50 | 2.55 | 2.45 | 2.65 | -0.08 | -3.04% | 30 | 555 | 26.89% |
| C241115P00060000 | 2024-04-26 1:11PM EDT | 60.00 | 3.55 | 3.45 | 3.55 | -0.40 | -10.13% | 24 | 522 | 26.15% |
| C241115P00062500 | 2024-04-26 3:08PM EDT | 62.50 | 4.50 | 4.50 | 4.70 | -0.15 | -3.23% | 9 | 1,241 | 25.72% |
| C241115P00065000 | 2024-04-26 2:32PM EDT | 65.00 | 5.75 | 5.85 | 6.00 | -1.75 | -23.33% | 17 | 111 | 25.00% |
| C241115P00067500 | 2024-04-19 2:12PM EDT | 67.50 | 9.90 | 7.35 | 7.50 | 0.00 | - | 2 | 58 | 24.27% |
| C241115P00070000 | 2024-04-25 9:57AM EDT | 70.00 | 10.10 | 8.90 | 9.25 | 0.00 | - | 10 | 144 | 23.87% |
| C241115P00072500 | 2024-04-19 2:00PM EDT | 72.50 | 14.00 | 10.45 | 11.65 | 0.00 | - | 24 | 38 | 26.73% |
| C241115P00075000 | 2024-04-25 10:02AM EDT | 75.00 | 14.40 | 12.05 | 14.25 | 0.00 | - | 3 | 54 | 30.59% |
| C241115P00080000 | 2024-04-10 10:35AM EDT | 80.00 | 19.30 | 17.45 | 19.75 | 0.00 | - | 2 | 56 | 39.83% |
© 2024 Yahoo. All rights reserved.