Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 16.66 | 17.35 | 17.50 | 0.00 | - | 1 | 1 | 150.00% |
| C240517C00045000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 16.70 | 17.40 | 17.60 | 0.00 | - | 1,561 | 0 | 106.25% |
| C240621C00045000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 16.87 | 17.70 | 17.90 | 0.00 | - | 140 | 1,053 | 66.21% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.70 | 17.75 | 18.10 | 0.00 | - | 1 | 608 | 55.57% |
| C240920C00045000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 18.00 | 17.90 | 18.45 | +0.99 | +5.82% | 3 | 1,646 | 49.12% |
| C241018C00045000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 17.00 | 18.00 | 18.50 | 0.00 | - | 4 | 150 | 45.41% |
| C241115C00045000 | 2024-05-06 10:29AM EDT | 2024-11-15 | 18.46 | 18.40 | 18.50 | +1.63 | +9.69% | 1 | 1,173 | 42.00% |
| C241220C00045000 | 2024-05-02 2:18PM EDT | 2024-12-20 | 17.35 | 18.50 | 18.60 | 0.00 | - | 1 | 208 | 39.70% |
| C250117C00045000 | 2024-05-06 10:29AM EDT | 2025-01-17 | 18.77 | 18.75 | 18.85 | +0.52 | +2.85% | 6 | 37,835 | 39.84% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 27.74% |
| C250620C00045000 | 2024-05-02 3:25PM EDT | 2025-06-20 | 18.35 | 18.55 | 19.60 | 0.00 | - | 1 | 1,557 | 36.61% |
| C250919C00045000 | 2024-05-02 2:02PM EDT | 2025-09-19 | 18.28 | 18.00 | 19.90 | 0.00 | - | 4 | 21 | 34.84% |
| C260116C00045000 | 2024-04-26 12:27PM EDT | 2026-01-16 | 20.10 | 19.10 | 20.35 | 0.00 | - | 5 | 3,226 | 33.57% |
| C261218C00045000 | 2024-05-02 2:14PM EDT | 2026-12-18 | 20.00 | 18.50 | 23.05 | 0.00 | - | 3 | 749 | 37.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 112.50% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 2,790 | 72.66% |
| C240524P00045000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 97 | 64.06% |
| C240621P00045000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 42,238 | 42.77% |
| C240719P00045000 | 2024-05-01 12:44PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 10 | 1,025 | 37.11% |
| C240920P00045000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 0.28 | 0.21 | 0.22 | 0.00 | - | 2 | 2,778 | 32.23% |
| C241018P00045000 | 2024-04-30 10:44AM EDT | 2024-10-18 | 0.36 | 0.28 | 0.30 | 0.00 | - | 10 | 660 | 31.40% |
| C241115P00045000 | 2024-04-30 3:28PM EDT | 2024-11-15 | 0.53 | 0.42 | 0.44 | 0.00 | - | 21 | 556 | 31.74% |
| C241220P00045000 | 2024-05-06 10:05AM EDT | 2024-12-20 | 0.56 | 0.53 | 0.55 | -0.04 | -6.67% | 1 | 995 | 30.88% |
| C250117P00045000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 0.73 | 0.66 | 0.69 | 0.00 | - | 2 | 72,511 | 30.98% |
| C250321P00045000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 1.04 | 0.87 | 1.14 | 0.00 | - | 30 | 456 | 32.28% |
| C250620P00045000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 1.48 | 1.17 | 1.35 | 0.00 | - | 12 | 8,775 | 30.13% |
| C250919P00045000 | 2024-05-03 10:54AM EDT | 2025-09-19 | 1.60 | 1.49 | 1.70 | 0.00 | - | 43 | 272 | 29.57% |
| C260116P00045000 | 2024-05-06 10:51AM EDT | 2026-01-16 | 2.02 | 2.00 | 2.13 | -0.04 | -1.94% | 1 | 3,959 | 28.97% |
| C260717P00045000 | 2024-04-26 2:12PM EDT | 2026-07-17 | 2.57 | 1.84 | 3.25 | 0.00 | - | 1 | 1 | 30.46% |
| C261218P00045000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 3.25 | 1.89 | 3.10 | 0.00 | - | 1 | 2,173 | 27.31% |
© 2024 Yahoo. All rights reserved.