Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00040000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 21.60 | 21.25 | 21.95 | 0.00 | - | 1,540 | 5 | 107.81% |
| C240621C00040000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 21.50 | 20.65 | 22.10 | 0.00 | - | 23,204 | 444 | 84.86% |
| C240719C00040000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 21.20 | 20.00 | 24.20 | 0.00 | - | 2 | 15 | 67.68% |
| C240920C00040000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 21.60 | 20.05 | 24.25 | 0.00 | - | 1 | 1,339 | 51.22% |
| C241018C00040000 | 2024-05-02 11:09AM EDT | 2024-10-18 | 21.67 | 21.90 | 22.60 | 0.00 | - | 1 | 31 | 54.27% |
| C241115C00040000 | 2024-05-02 2:18PM EDT | 2024-11-15 | 21.91 | 22.00 | 24.50 | 0.00 | - | 2 | 11 | 58.45% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 21.90 | 22.05 | 22.70 | 0.00 | - | 16 | 420 | 47.53% |
| C250117C00040000 | 2024-05-01 9:46AM EDT | 2025-01-17 | 22.00 | 21.85 | 22.85 | 0.00 | - | 8 | 8,936 | 46.58% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 23.20 | 21.80 | 23.55 | 0.00 | - | 2 | 10 | 48.27% |
| C250620C00040000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 22.50 | 21.05 | 23.85 | 0.00 | - | 3 | 1,270 | 44.85% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 2025-09-19 | 21.38 | 22.60 | 23.35 | 0.00 | - | 1 | 24 | 37.16% |
| C260116C00040000 | 2024-05-03 11:21AM EDT | 2026-01-16 | 23.15 | 22.15 | 23.65 | +0.60 | +2.66% | 14 | 3,725 | 35.30% |
| C260717C00040000 | 2024-04-26 12:15PM EDT | 2026-07-17 | 24.40 | 22.30 | 24.70 | 0.00 | - | 1 | 1 | 36.39% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 2026-12-18 | 19.50 | 22.45 | 26.50 | 0.00 | - | 53 | 190 | 40.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 1,347 | 96.09% |
| C240621P00040000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 18,449 | 53.13% |
| C240719P00040000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1,000 | 8,272 | 44.14% |
| C240920P00040000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 0.14 | 0.04 | 0.14 | -0.01 | -6.67% | 1 | 5,082 | 37.40% |
| C241018P00040000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 0.19 | 0.07 | 0.18 | 0.00 | - | 1 | 419 | 35.69% |
| C241115P00040000 | 2024-05-01 1:47PM EDT | 2024-11-15 | 0.29 | 0.24 | 0.27 | 0.00 | - | 10 | 253 | 35.74% |
| C241220P00040000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 0.35 | 0.20 | 0.33 | 0.00 | - | 400 | 1,017 | 34.33% |
| C250117P00040000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 0.42 | 0.36 | 0.43 | -0.03 | -6.67% | 37 | 25,428 | 34.38% |
| C250321P00040000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 0.62 | 0.21 | 0.64 | 0.00 | - | 6 | 165 | 33.94% |
| C250620P00040000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 0.87 | 0.21 | 0.89 | 0.00 | - | 120 | 7,355 | 32.74% |
| C250919P00040000 | 2024-05-01 1:48PM EDT | 2025-09-19 | 1.11 | 0.95 | 1.12 | 0.00 | - | 1 | 193 | 31.69% |
| C260116P00040000 | 2024-04-25 3:10PM EDT | 2026-01-16 | 1.45 | 1.18 | 1.44 | 0.00 | - | 10 | 4,330 | 30.85% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.53 | 2.72 | 0.00 | - | 2 | 1 | 34.17% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 2026-12-18 | 2.10 | 1.70 | 2.58 | 0.00 | - | 6 | 34 | 30.65% |
© 2024 Yahoo. All rights reserved.