Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 16.15 | 17.05 | +2.59 | +18.41% | 1 | 0 | 115.63% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 9.30 | 13.80 | 0.00 | - | 2 | 0 | 69.53% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 10.10 | 11.05 | 0.00 | - | 1 | 0 | 69.92% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 8.10 | 9.05 | 0.00 | - | 8 | 0 | 57.81% |
| C240510C00054000 | 2024-05-02 11:39AM EDT | 54.00 | 7.28 | 5.45 | 9.75 | 0.00 | - | 25 | 0 | 55.27% |
| C240510C00055000 | 2024-05-02 3:04PM EDT | 55.00 | 6.50 | 4.50 | 8.75 | 0.00 | - | 93 | 5 | 51.76% |
| C240510C00056000 | 2024-05-02 3:04PM EDT | 56.00 | 5.55 | 3.50 | 7.75 | -0.05 | -0.89% | 70 | 0 | 137.60% |
| C240510C00057000 | 2024-05-03 3:45PM EDT | 57.00 | 4.69 | 3.45 | 5.70 | +0.04 | +0.86% | 23 | 10 | 88.57% |
| C240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 3.60 | 3.20 | 4.10 | 0.00 | - | 35 | 234 | 55.27% |
| C240510C00059000 | 2024-05-03 11:28AM EDT | 59.00 | 3.00 | 2.28 | 3.50 | +0.57 | +23.46% | 5 | 4 | 59.86% |
| C240510C00060000 | 2024-05-03 3:35PM EDT | 60.00 | 1.76 | 1.37 | 1.83 | +0.21 | +13.55% | 69 | 4,421 | 25.78% |
| C240510C00061000 | 2024-05-03 3:57PM EDT | 61.00 | 1.06 | 1.04 | 1.07 | +0.15 | +16.48% | 769 | 2,757 | 23.15% |
| C240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.54 | 0.52 | 0.54 | +0.05 | +10.20% | 3,119 | 7,859 | 22.17% |
| C240510C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 18,394 | 27,253 | 22.17% |
| C240510C00064000 | 2024-05-03 3:59PM EDT | 64.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 17,028 | 21,414 | 22.85% |
| C240510C00065000 | 2024-05-03 3:49PM EDT | 65.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,925 | 1,285 | 24.81% |
| C240510C00066000 | 2024-05-03 1:23PM EDT | 66.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,695 | 701 | 28.91% |
| C240510C00067000 | 2024-05-03 3:47PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,558 | 838 | 32.03% |
| C240510C00068000 | 2024-05-03 12:49PM EDT | 68.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 406 | 36.72% |
| C240510C00069000 | 2024-05-03 3:35PM EDT | 69.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 34 | 399 | 41.02% |
| C240510C00070000 | 2024-05-02 11:47AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 967 | 49.22% |
| C240510C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 117 | 160 | 62.31% |
| C240510C00072000 | 2024-05-03 9:35AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 2 | 53.52% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 621 | 219 | 52.34% |
| C240510C00074000 | 2024-05-03 10:16AM EDT | 74.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 251 | 101 | 56.25% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 53.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 140.63% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 92.19% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 83 | 85.16% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 262 | 60.94% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 253 | 56.25% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,697 | 42 | 51.56% |
| C240510P00052000 | 2024-05-03 2:10PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 236 | 126 | 50.00% |
| C240510P00053000 | 2024-05-03 10:33AM EDT | 53.00 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 62 | 10,762 | 56.64% |
| C240510P00054000 | 2024-05-03 3:27PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 120 | 173 | 46.48% |
| C240510P00055000 | 2024-05-03 3:46PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 34 | 23,106 | 42.97% |
| C240510P00056000 | 2024-05-03 3:40PM EDT | 56.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 133 | 354 | 38.67% |
| C240510P00057000 | 2024-05-03 3:27PM EDT | 57.00 | 0.04 | 0.04 | 0.08 | -0.04 | -50.00% | 247 | 23,031 | 35.94% |
| C240510P00058000 | 2024-05-03 3:58PM EDT | 58.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 1,003 | 540 | 28.52% |
| C240510P00059000 | 2024-05-03 3:46PM EDT | 59.00 | 0.11 | 0.09 | 0.14 | -0.15 | -57.69% | 266 | 1,034 | 26.47% |
| C240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.20 | 0.20 | 0.23 | -0.28 | -58.33% | 1,498 | 7,261 | 22.66% |
| C240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.47 | 0.46 | 0.49 | -0.33 | -41.25% | 1,071 | 1,484 | 21.29% |
| C240510P00062000 | 2024-05-03 3:54PM EDT | 62.00 | 0.98 | 0.95 | 0.98 | -0.49 | -33.33% | 1,713 | 952 | 20.95% |
| C240510P00063000 | 2024-05-03 3:57PM EDT | 63.00 | 1.65 | 1.60 | 2.02 | -0.39 | -19.12% | 127 | 395 | 32.81% |
| C240510P00064000 | 2024-05-03 3:57PM EDT | 64.00 | 2.56 | 2.42 | 2.98 | -0.44 | -14.67% | 131 | 96 | 40.53% |
| C240510P00065000 | 2024-05-03 2:01PM EDT | 65.00 | 3.55 | 3.00 | 3.95 | +0.90 | +33.96% | 8 | 55 | 47.56% |
| C240510P00066000 | 2024-05-03 9:55AM EDT | 66.00 | 3.90 | 4.00 | 4.95 | 0.00 | - | 3 | 28 | 55.13% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 4.40 | 5.90 | 0.00 | - | 3 | 0 | 59.96% |
© 2024 Yahoo. All rights reserved.