UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 -2.72 (-3.32%) GOLD FUTURES
2,314.70 +11.80 (+0.51%) DOW
37,904.50 +88.58 (+0.23%) Bitcoin GBP
45,443.10 -2,813.10 (-5.83%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00040000 | 2024-04-26 12:15PM EDT | 40.00 | 24.40 | 22.60 | 23.10 | 0.00 | - | 1 | 1 | 30.88% |
| C260717C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 18.10 | 19.45 | 22.00 | 0.00 | - | - | 2 | 34.17% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 50.00 | 17.95 | 16.40 | 18.15 | 0.00 | - | 1 | 1 | 36.71% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 14.80 | 11.90 | 15.25 | 0.00 | - | 1 | 364 | 35.49% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 57.50 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 26.31% |
| C260717C00060000 | 2024-04-30 1:19PM EDT | 60.00 | 10.87 | 10.25 | 10.60 | 0.00 | - | 15 | 76 | 28.44% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 62.50 | 10.92 | 9.15 | 9.45 | 0.00 | - | 5 | 28 | 28.10% |
| C260717C00065000 | 2024-04-22 2:47PM EDT | 65.00 | 8.25 | 8.10 | 8.35 | 0.00 | - | 21 | 23 | 27.66% |
| C260717C00067500 | 2024-04-30 12:16PM EDT | 67.50 | 7.75 | 7.15 | 7.45 | 0.00 | - | 2 | 161 | 27.52% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 70.00 | 5.30 | 6.30 | 6.55 | 0.00 | - | 1 | 18 | 27.17% |
| C260717C00075000 | 2024-05-01 12:44PM EDT | 75.00 | 4.95 | 4.85 | 5.15 | -0.35 | -6.60% | 500 | 1,010 | 26.93% |
| C260717C00080000 | 2024-05-01 11:57AM EDT | 80.00 | 3.90 | 3.75 | 3.90 | -0.20 | -4.88% | 544 | 4,438 | 26.34% |
| C260717C00085000 | 2024-04-16 11:31AM EDT | 85.00 | 2.16 | 1.59 | 4.20 | 0.00 | - | 3 | 9 | 30.06% |
| C260717C00090000 | 2024-04-29 9:39AM EDT | 90.00 | 2.73 | 1.79 | 2.86 | 0.00 | - | 4 | 1,282 | 28.01% |
| C260717C00095000 | 2024-05-01 9:32AM EDT | 95.00 | 1.78 | 1.47 | 4.70 | -0.07 | -3.78% | 9 | 1,076 | 36.48% |
Putsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 1 | 616 | 35.33% |
| C260717P00032500 | 2024-04-25 10:56AM EDT | 32.50 | 1.05 | 0.17 | 1.05 | 0.00 | - | 2 | 13 | 33.30% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 35.00 | 1.28 | 0.50 | 1.74 | 0.00 | - | - | 3 | 35.06% |
| C260717P00037500 | 2024-03-18 1:15PM EDT | 37.50 | 2.09 | 1.21 | 1.96 | 0.00 | - | 10 | 31 | 33.00% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 40.00 | 2.18 | 0.19 | 2.42 | 0.00 | - | 2 | 1 | 32.16% |
| C260717P00042500 | 2024-04-23 12:38PM EDT | 42.50 | 2.15 | 2.16 | 3.85 | 0.00 | - | 1 | 12 | 35.36% |
| C260717P00045000 | 2024-04-26 2:12PM EDT | 45.00 | 2.57 | 2.62 | 2.82 | 0.00 | - | 1 | 1 | 27.49% |
| C260717P00052500 | 2024-04-16 12:48PM EDT | 52.50 | 5.90 | 4.55 | 4.85 | 0.00 | - | 15 | 30 | 25.15% |
| C260717P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 5.15 | 3.80 | 5.70 | 0.00 | - | 100 | 8,006 | 24.37% |
| C260717P00057500 | 2024-04-30 3:03PM EDT | 57.50 | 6.35 | 5.20 | 6.65 | 0.00 | - | 15 | 26 | 23.61% |
| C260717P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 6.53 | 7.40 | 7.75 | 0.00 | - | 3,000 | 13,074 | 22.98% |
| C260717P00065000 | 2024-04-29 10:16AM EDT | 65.00 | 9.25 | 9.75 | 10.90 | 0.00 | - | 5 | 5 | 23.45% |
| C260717P00090000 | 2024-03-28 1:42PM EDT | 90.00 | 27.50 | 26.15 | 29.50 | 0.00 | - | 50 | 50 | 16.53% |
© 2024 Yahoo. All rights reserved.