Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00067500 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 26 | 5,142 | 27.54% |
| C240621C00067500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.45 | +0.01 | +2.38% | 303 | 3,765 | 24.46% |
| C240719C00067500 | 2024-05-03 3:15PM EDT | 2024-07-19 | 0.97 | 0.95 | 1.01 | +0.07 | +7.78% | 164 | 3,856 | 26.54% |
| C240920C00067500 | 2024-05-03 3:48PM EDT | 2024-09-20 | 1.78 | 1.73 | 1.79 | +0.08 | +4.71% | 145 | 3,588 | 25.81% |
| C241018C00067500 | 2024-05-03 12:10PM EDT | 2024-10-18 | 2.45 | 2.12 | 2.42 | +0.36 | +17.22% | 15 | 797 | 27.74% |
| C241115C00067500 | 2024-05-03 3:06PM EDT | 2024-11-15 | 2.64 | 2.45 | 2.80 | +0.14 | +5.60% | 75 | 3,577 | 27.94% |
| C241220C00067500 | 2024-05-03 11:45AM EDT | 2024-12-20 | 3.20 | 3.00 | 3.10 | +0.46 | +16.79% | 23 | 933 | 27.36% |
| C250117C00067500 | 2024-05-03 12:37PM EDT | 2025-01-17 | 3.65 | 2.88 | 3.55 | +0.35 | +10.61% | 514 | 3,240 | 28.11% |
| C250321C00067500 | 2024-05-03 10:24AM EDT | 2025-03-21 | 4.15 | 2.60 | 4.10 | +0.50 | +13.70% | 7 | 1,508 | 27.67% |
| C250620C00067500 | 2024-05-03 2:53PM EDT | 2025-06-20 | 5.00 | 4.70 | 5.10 | -0.39 | -7.24% | 93 | 3,277 | 28.33% |
| C250919C00067500 | 2024-04-29 12:36PM EDT | 2025-09-19 | 6.15 | 5.45 | 5.80 | 0.00 | - | 21 | 45 | 28.10% |
| C260116C00067500 | 2024-05-03 12:23PM EDT | 2026-01-16 | 6.83 | 6.40 | 6.95 | +0.31 | +4.75% | 12 | 902 | 28.87% |
| C260717C00067500 | 2024-04-30 12:16PM EDT | 2026-07-17 | 7.75 | 6.30 | 7.85 | 0.00 | - | 2 | 161 | 27.86% |
| C261218C00067500 | 2024-05-03 2:55PM EDT | 2026-12-18 | 8.40 | 8.30 | 8.75 | -1.00 | -10.64% | 283 | 17 | 27.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00067500 | 2024-05-03 10:18AM EDT | 2024-05-17 | 5.82 | 3.85 | 8.00 | -0.84 | -12.61% | 3 | 68 | 86.96% |
| C240621P00067500 | 2024-05-02 10:58AM EDT | 2024-06-21 | 6.95 | 5.85 | 6.30 | 0.00 | - | 5 | 834 | 21.97% |
| C240719P00067500 | 2024-05-01 3:05PM EDT | 2024-07-19 | 6.30 | 6.30 | 6.50 | 0.00 | - | 29 | 349 | 20.53% |
| C240920P00067500 | 2024-05-01 3:12PM EDT | 2024-09-20 | 7.10 | 6.90 | 7.20 | 0.00 | - | 41 | 69 | 21.42% |
| C241018P00067500 | 2024-04-23 12:32PM EDT | 2024-10-18 | 7.37 | 7.30 | 7.40 | +0.17 | +2.36% | 1 | 57 | 21.00% |
| C241115P00067500 | 2024-05-02 9:58AM EDT | 2024-11-15 | 8.20 | 7.65 | 7.95 | 0.00 | - | 4 | 97 | 22.95% |
| C241220P00067500 | 2024-05-01 3:01PM EDT | 2024-12-20 | 7.90 | 7.90 | 8.10 | 0.00 | - | 23 | 96 | 22.00% |
| C250117P00067500 | 2024-05-02 10:26AM EDT | 2025-01-17 | 8.75 | 8.05 | 8.35 | 0.00 | - | 18 | 3,153 | 22.10% |
| C250321P00067500 | 2024-04-16 1:21PM EDT | 2025-03-21 | 11.90 | 8.55 | 8.85 | 0.00 | - | 136 | 165 | 22.14% |
| C250620P00067500 | 2024-04-29 11:50AM EDT | 2025-06-20 | 9.05 | 9.10 | 9.55 | 0.00 | - | 1 | 477 | 22.37% |
| C250919P00067500 | 2024-03-14 9:32AM EDT | 2025-09-19 | 12.30 | 10.80 | 11.55 | 0.00 | - | 11 | 11 | 27.33% |
| C260116P00067500 | 2024-04-12 10:53AM EDT | 2026-01-16 | 11.95 | 9.30 | 11.30 | 0.00 | - | 4 | 34 | 23.80% |
| C261218P00067500 | 2024-04-09 9:30AM EDT | 2026-12-18 | 12.50 | 9.65 | 12.10 | 0.00 | - | - | 1 | 21.22% |
© 2024 Yahoo. All rights reserved.