UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.19 -2.80 (-3.64%) GOLD FUTURES
2,368.00 +22.20 (+0.95%) DOW
38,290.81 -395.51 (-1.02%) Bitcoin GBP
53,976.95 +734.36 (+1.38%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:52.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00052500 | 2024-06-03 10:47AM EDT | 2024-06-21 | 9.90 | 9.20 | 9.40 | +0.22 | +2.27% | 2 | 13,241 | 54.49% |
| C240719C00052500 | 2024-05-21 12:38PM EDT | 2024-07-19 | 12.13 | 9.45 | 9.75 | 0.00 | - | 2 | 1,196 | 44.90% |
| C240920C00052500 | 2024-05-31 9:40AM EDT | 2024-09-20 | 10.61 | 9.95 | 10.20 | 0.00 | - | 1 | 9,444 | 34.77% |
| C241018C00052500 | 2024-05-02 9:50AM EDT | 2024-10-18 | 10.27 | 11.05 | 11.35 | 0.00 | - | 314 | 762 | 41.72% |
| C241115C00052500 | 2024-05-24 10:56AM EDT | 2024-11-15 | 12.90 | 10.60 | 10.75 | 0.00 | - | 4 | 1,537 | 33.13% |
| C241220C00052500 | 2024-05-31 1:10PM EDT | 2024-12-20 | 11.15 | 10.90 | 11.05 | 0.00 | - | 20 | 193 | 32.37% |
| C250117C00052500 | 2024-06-03 11:53AM EDT | 2025-01-17 | 11.40 | 11.15 | 11.35 | -0.45 | -3.80% | 2 | 49,412 | 32.39% |
| C250321C00052500 | 2024-05-20 9:49AM EDT | 2025-03-21 | 14.05 | 11.50 | 12.25 | 0.00 | - | 37 | 226 | 33.94% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 13.13 | 13.15 | 14.35 | 0.00 | - | 1 | 1,914 | 39.80% |
| C250919C00052500 | 2024-05-17 2:48PM EDT | 2025-09-19 | 15.20 | 12.15 | 13.90 | 0.00 | - | 1 | 4 | 33.84% |
| C260116C00052500 | 2024-06-03 9:39AM EDT | 2026-01-16 | 14.61 | 13.65 | 14.90 | +0.73 | +5.26% | 2 | 1,993 | 34.06% |
| C261218C00052500 | 2024-04-29 10:12AM EDT | 2026-12-18 | 17.72 | 15.25 | 17.30 | 0.00 | - | 3 | 334 | 34.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00052500 | 2024-06-03 12:37PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 1 | 23,559 | 41.70% |
| C240719P00052500 | 2024-06-03 9:43AM EDT | 2024-07-19 | 0.17 | 0.19 | 0.21 | -0.01 | -5.56% | 16 | 9,181 | 30.57% |
| C240920P00052500 | 2024-06-03 10:03AM EDT | 2024-09-20 | 0.50 | 0.57 | 0.59 | -0.05 | -9.09% | 34 | 9,281 | 26.56% |
| C241018P00052500 | 2024-05-31 3:56PM EDT | 2024-10-18 | 0.70 | 0.77 | 0.80 | 0.00 | - | 13 | 10,607 | 26.27% |
| C241115P00052500 | 2024-05-31 2:14PM EDT | 2024-11-15 | 1.08 | 1.08 | 1.12 | +0.07 | +6.93% | 6 | 627 | 27.15% |
| C241220P00052500 | 2024-06-03 11:26AM EDT | 2024-12-20 | 1.25 | 1.30 | 1.33 | +0.18 | +16.82% | 1 | 328 | 26.45% |
| C250117P00052500 | 2024-06-03 11:06AM EDT | 2025-01-17 | 1.43 | 1.50 | 1.54 | +0.01 | +0.70% | 89 | 20,845 | 26.37% |
| C250321P00052500 | 2024-05-31 9:56AM EDT | 2025-03-21 | 1.83 | 1.90 | 1.99 | 0.00 | - | 2 | 968 | 26.23% |
| C250620P00052500 | 2024-06-03 10:48AM EDT | 2025-06-20 | 2.39 | 2.46 | 2.63 | -0.01 | -0.42% | 14 | 4,186 | 26.29% |
| C250919P00052500 | 2024-05-24 9:37AM EDT | 2025-09-19 | 2.66 | 2.91 | 3.10 | 0.00 | - | 46 | 337 | 25.78% |
| C260116P00052500 | 2024-05-29 12:08PM EDT | 2026-01-16 | 3.55 | 3.45 | 3.70 | 0.00 | - | 226 | 9,145 | 25.45% |
| C260717P00052500 | 2024-05-24 2:06PM EDT | 2026-07-17 | 3.73 | 4.00 | 4.90 | 0.00 | - | 28 | 56 | 26.34% |
| C261218P00052500 | 2024-05-24 1:42PM EDT | 2026-12-18 | 4.35 | 2.53 | 5.80 | 0.00 | - | 6 | 716 | 26.81% |
© 2024 Yahoo. All rights reserved.