Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:62.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00062500 | 2024-06-03 10:44AM EDT | 2024-06-21 | 1.36 | 1.35 | 1.36 | -0.14 | -9.33% | 8,557 | 66,059 | 28.44% |
| C240719C00062500 | 2024-06-03 9:40AM EDT | 2024-07-19 | 2.51 | 2.32 | 2.35 | +0.16 | +6.81% | 57 | 16,327 | 29.27% |
| C240816C00062500 | 2024-05-31 3:18PM EDT | 2024-08-16 | 2.88 | 2.72 | 2.84 | +0.11 | +3.97% | 39 | 12 | 27.54% |
| C240920C00062500 | 2024-06-03 10:40AM EDT | 2024-09-20 | 3.33 | 3.30 | 3.40 | -0.14 | -4.03% | 10 | 5,980 | 26.86% |
| C241018C00062500 | 2024-05-31 10:56AM EDT | 2024-10-18 | 3.78 | 3.90 | 3.95 | 0.00 | - | 1 | 10,915 | 27.60% |
| C241115C00062500 | 2024-05-31 12:08PM EDT | 2024-11-15 | 4.15 | 4.25 | 4.40 | 0.00 | - | 39 | 6,934 | 27.87% |
| C241220C00062500 | 2024-05-30 11:44AM EDT | 2024-12-20 | 4.70 | 4.70 | 4.85 | 0.00 | - | 9 | 1,288 | 27.78% |
| C250117C00062500 | 2024-05-31 2:59PM EDT | 2025-01-17 | 5.34 | 5.15 | 5.25 | 0.00 | - | 76 | 12,971 | 28.07% |
| C250321C00062500 | 2024-05-22 3:23PM EDT | 2025-03-21 | 7.11 | 5.65 | 5.90 | 0.00 | - | 3 | 300 | 27.81% |
| C250620C00062500 | 2024-05-30 10:00AM EDT | 2025-06-20 | 6.73 | 6.60 | 6.90 | 0.00 | - | 5 | 1,910 | 28.25% |
| C250919C00062500 | 2024-05-02 12:50PM EDT | 2025-09-19 | 7.35 | 5.00 | 10.00 | 0.00 | - | 6 | 53 | 36.52% |
| C260116C00062500 | 2024-05-29 12:38PM EDT | 2026-01-16 | 8.51 | 8.35 | 8.65 | 0.00 | - | 3 | 581 | 28.30% |
| C260717C00062500 | 2024-05-28 1:43PM EDT | 2026-07-17 | 10.15 | 9.10 | 10.95 | 0.00 | - | 1 | 28 | 31.24% |
| C261218C00062500 | 2024-05-29 3:49PM EDT | 2026-12-18 | 10.45 | 10.00 | 11.75 | 0.00 | - | 27 | 166 | 30.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00062500 | 2024-06-03 10:35AM EDT | 2024-06-21 | 1.56 | 1.55 | 1.58 | +0.01 | +0.65% | 18 | 11,024 | 22.90% |
| C240719P00062500 | 2024-06-03 10:18AM EDT | 2024-07-19 | 2.20 | 2.30 | 2.33 | -0.17 | -7.17% | 39 | 14,313 | 23.07% |
| C240816P00062500 | 2024-05-31 1:19PM EDT | 2024-08-16 | 3.05 | 2.89 | 2.99 | 0.00 | - | 11 | 11 | 24.16% |
| C240920P00062500 | 2024-06-03 10:34AM EDT | 2024-09-20 | 3.25 | 3.25 | 3.35 | -0.24 | -6.88% | 2 | 3,779 | 22.61% |
| C241018P00062500 | 2024-06-03 10:45AM EDT | 2024-10-18 | 3.65 | 3.60 | 3.65 | -0.15 | -3.95% | 36 | 1,697 | 22.16% |
| C241115P00062500 | 2024-06-03 10:14AM EDT | 2024-11-15 | 4.00 | 4.05 | 4.15 | -0.20 | -4.76% | 1 | 1,410 | 23.21% |
| C241220P00062500 | 2024-06-03 10:17AM EDT | 2024-12-20 | 4.30 | 4.40 | 4.50 | -0.25 | -5.49% | 32 | 2,085 | 23.00% |
| C250117P00062500 | 2024-05-30 3:35PM EDT | 2025-01-17 | 4.65 | 4.65 | 4.70 | 0.00 | - | 41 | 3,477 | 22.57% |
| C250321P00062500 | 2024-05-31 9:49AM EDT | 2025-03-21 | 5.35 | 5.10 | 5.25 | 0.00 | - | 10 | 7,183 | 22.47% |
| C250620P00062500 | 2024-05-28 11:17AM EDT | 2025-06-20 | 5.45 | 5.80 | 6.00 | 0.00 | - | 200 | 11,646 | 22.60% |
| C250919P00062500 | 2024-05-20 2:08PM EDT | 2025-09-19 | 6.25 | 6.35 | 6.65 | 0.00 | - | 5 | 12 | 22.63% |
| C260116P00062500 | 2024-05-30 9:33AM EDT | 2026-01-16 | 7.16 | 7.00 | 7.30 | 0.00 | - | 1 | 2,911 | 22.32% |
| C260717P00062500 | 2024-05-30 9:33AM EDT | 2026-07-17 | 7.85 | 7.55 | 8.60 | 0.00 | - | 1 | 92 | 23.16% |
| C261218P00062500 | 2024-05-29 2:07PM EDT | 2026-12-18 | 8.28 | 8.25 | 10.95 | -0.12 | -1.43% | 10 | 3,555 | 27.20% |
© 2024 Yahoo. All rights reserved.