UK markets open in 37 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,172.46 +409.43 (+2.30%) CRUDE OIL
79.58 +0.58 (+0.73%) GOLD FUTURES
2,325.40 +14.40 (+0.62%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,839.23 -1,883.25 (-3.95%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00050000 | 2024-04-30 3:10PM EDT | 2024-05-03 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 2024-05-10 | 9.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240517C00050000 | 2024-04-26 1:02PM EDT | 2024-05-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240621C00050000 | 2024-04-30 1:46PM EDT | 2024-06-21 | 11.99 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| C240719C00050000 | 2024-04-30 3:02PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| C240920C00050000 | 2024-04-30 10:14AM EDT | 2024-09-20 | 12.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C241018C00050000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C241115C00050000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 14.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C241220C00050000 | 2024-04-30 1:46PM EDT | 2024-12-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C250117C00050000 | 2024-05-01 10:27AM EDT | 2025-01-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| C250321C00050000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620C00050000 | 2024-05-01 3:44PM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| C260116C00050000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 15.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 2026-07-17 | 17.95 | 16.40 | 18.15 | 0.00 | - | 1 | 1 | 35.65% |
| C261218C00050000 | 2024-05-01 2:33PM EDT | 2026-12-18 | 17.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00050000 | 2024-04-25 3:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| C240510P00050000 | 2024-04-29 11:17AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| C240517P00050000 | 2024-05-01 11:55AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| C240524P00050000 | 2024-05-01 11:47AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C240621P00050000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C240719P00050000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| C240920P00050000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| C241018P00050000 | 2024-05-01 12:05PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| C241115P00050000 | 2024-04-26 1:51PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| C241220P00050000 | 2024-04-25 2:58PM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| C250117P00050000 | 2024-04-30 3:07PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| C250321P00050000 | 2024-04-23 11:00AM EDT | 2025-03-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| C250620P00050000 | 2024-04-25 12:56PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C260116P00050000 | 2024-04-30 11:52AM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| C261218P00050000 | 2024-04-29 1:48PM EDT | 2026-12-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.