UK markets open in 3 hours 23 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,451.07 -127.23 (-0.68%) CRUDE OIL
78.79 +0.31 (+0.40%) GOLD FUTURES
2,332.30 +1.10 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,304.55 -582.59 (-1.14%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00070000 | 2024-05-06 12:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 34 | 967 | 60.55% |
| C240517C00070000 | 2024-05-06 1:52PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | 0.00 | - | 53 | 6,444 | 33.99% |
| C240524C00070000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 12 | 1,378 | 27.34% |
| C240531C00070000 | 2024-05-06 10:34AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 27 | 87 | 25.10% |
| C240607C00070000 | 2024-05-06 1:11PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.14 | 0.00 | - | 12 | 100 | 24.41% |
| C240621C00070000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 117 | 12,643 | 24.41% |
| C240719C00070000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 0.69 | 0.71 | 0.76 | +0.15 | +27.78% | 156 | 2,555 | 26.22% |
| C240920C00070000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 1.50 | 1.41 | 1.62 | +0.31 | +26.05% | 99 | 3,707 | 26.49% |
| C241018C00070000 | 2024-05-06 3:29PM EDT | 2024-10-18 | 1.90 | 1.82 | 1.98 | +0.30 | +18.75% | 67 | 1,560 | 26.61% |
| C241115C00070000 | 2024-05-06 10:19AM EDT | 2024-11-15 | 2.15 | 2.13 | 2.47 | +0.14 | +6.97% | 3 | 8,209 | 27.63% |
| C241220C00070000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 2.71 | 2.52 | 2.86 | +0.29 | +11.98% | 19 | 8,974 | 27.56% |
| C250117C00070000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 3.11 | 2.90 | 3.20 | +0.39 | +14.34% | 451 | 46,819 | 27.74% |
| C250321C00070000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 3.30 | 3.65 | 4.15 | 0.00 | - | 19 | 1,603 | 29.10% |
| C250620C00070000 | 2024-05-06 1:51PM EDT | 2025-06-20 | 4.45 | 4.50 | 5.45 | +0.35 | +8.54% | 794 | 6,377 | 30.68% |
| C250919C00070000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 5.02 | 5.15 | 5.50 | 0.00 | - | 614 | 297 | 27.92% |
| C260116C00070000 | 2024-05-06 12:25PM EDT | 2026-01-16 | 5.98 | 5.95 | 7.00 | -0.02 | -0.33% | 27 | 5,671 | 29.72% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 2026-07-17 | 5.30 | 5.10 | 8.15 | 0.00 | - | 1 | 18 | 29.24% |
| C261218C00070000 | 2024-05-03 10:12AM EDT | 2026-12-18 | 7.70 | 7.75 | 8.50 | 0.00 | - | 15 | 635 | 27.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00070000 | 2024-05-01 10:20AM EDT | 2024-05-10 | 9.10 | 5.65 | 8.50 | 0.00 | - | - | 1 | 140.63% |
| C240517P00070000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 9.57 | 6.80 | 7.60 | 0.00 | - | 1 | 0 | 55.23% |
| C240621P00070000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.20 | 6.95 | 7.35 | -1.60 | -18.18% | 24 | 71 | 21.00% |
| C240719P00070000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 7.45 | 7.30 | 7.45 | -1.00 | -11.83% | 34 | 198 | 18.70% |
| C240920P00070000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 9.05 | 7.90 | 8.15 | 0.00 | - | 10 | 57 | 21.11% |
| C241018P00070000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 9.25 | 8.05 | 8.40 | 0.00 | - | 11 | 197 | 21.17% |
| C241115P00070000 | 2024-04-30 1:04PM EDT | 2024-11-15 | 9.80 | 8.50 | 8.75 | 0.00 | - | 1 | 145 | 21.95% |
| C241220P00070000 | 2024-05-06 2:14PM EDT | 2024-12-20 | 8.79 | 8.75 | 9.05 | -3.26 | -27.05% | 5 | 343 | 21.97% |
| C250117P00070000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 9.80 | 8.85 | 9.20 | 0.00 | - | 10 | 1,238 | 21.56% |
| C250321P00070000 | 2024-04-29 10:44AM EDT | 2025-03-21 | 9.70 | 9.00 | 10.15 | 0.00 | - | 10 | 52 | 23.78% |
| C250620P00070000 | 2024-04-29 12:32PM EDT | 2025-06-20 | 10.70 | 9.90 | 10.50 | 0.00 | - | 1 | 110 | 22.39% |
| C250919P00070000 | 2024-01-30 2:11PM EDT | 2025-09-19 | 15.17 | 15.95 | 16.30 | 0.00 | - | 2 | 2 | 40.30% |
| C260116P00070000 | 2024-05-06 2:10PM EDT | 2026-01-16 | 11.10 | 10.05 | 11.65 | -1.10 | -9.02% | 2 | 3,373 | 21.88% |
| C261218P00070000 | 2024-04-29 10:27AM EDT | 2026-12-18 | 12.00 | 10.25 | 14.25 | 0.00 | - | 2 | 54 | 24.13% |
© 2024 Yahoo. All rights reserved.