UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,505.89 +29.97 (+0.16%) CRUDE OIL
78.43 +0.32 (+0.41%) GOLD FUTURES
2,315.40 +6.80 (+0.29%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,120.12 +715.53 (+1.42%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00080000 | 2024-04-16 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,225 | 51.56% |
| C240621C00080000 | 2024-05-01 1:33PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 5,286 | 33.20% |
| C240719C00080000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 307 | 30.18% |
| C240920C00080000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 0.27 | 0.21 | 0.24 | +0.02 | +8.00% | 7 | 5,514 | 26.12% |
| C241018C00080000 | 2024-05-01 3:07PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.38 | 0.00 | - | 1 | 145 | 26.29% |
| C241115C00080000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 0.50 | 0.50 | 0.53 | 0.00 | - | 313 | 1,107 | 26.37% |
| C241220C00080000 | 2024-04-30 12:19PM EDT | 2024-12-20 | 0.76 | 0.68 | 0.72 | 0.00 | - | 16 | 665 | 26.29% |
| C250117C00080000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 0.94 | 0.87 | 0.92 | +0.09 | +10.59% | 8 | 3,815 | 26.61% |
| C250321C00080000 | 2024-04-30 10:42AM EDT | 2025-03-21 | 1.40 | 1.08 | 1.35 | 0.00 | - | 3 | 217 | 26.91% |
| C250620C00080000 | 2024-04-23 1:18PM EDT | 2025-06-20 | 2.11 | 1.71 | 2.02 | 0.00 | - | 1,050 | 833 | 27.38% |
| C250919C00080000 | 2024-04-30 3:53PM EDT | 2025-09-19 | 2.57 | 1.78 | 2.52 | 0.00 | - | 100 | 2,227 | 27.01% |
| C260116C00080000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 3.19 | 2.95 | 3.25 | -0.31 | -8.86% | 11 | 1,799 | 27.05% |
| C260717C00080000 | 2024-05-02 1:47PM EDT | 2026-07-17 | 3.95 | 2.97 | 4.25 | 0.00 | - | 150 | 4,910 | 26.91% |
| C261218C00080000 | 2024-05-02 11:58AM EDT | 2026-12-18 | 4.60 | 4.65 | 5.95 | 0.00 | - | 2 | 2,131 | 29.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00080000 | 2024-01-11 11:44AM EDT | 2024-06-21 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 151.15% |
| C240719P00080000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 18.75 | 16.40 | 20.70 | +18.75 | - | - | 1 | 66.48% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 2024-09-20 | 17.40 | 18.50 | 19.45 | 0.00 | - | 6 | 52 | 36.94% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 2024-10-18 | 18.30 | 18.00 | 20.65 | 0.00 | - | 1 | 19 | 44.31% |
| C241115P00080000 | 2024-04-10 10:35AM EDT | 2024-11-15 | 19.30 | 17.95 | 18.95 | 0.00 | - | 2 | 56 | 25.64% |
| C241220P00080000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 22.75 | 17.40 | 18.95 | 0.00 | - | 1 | 78 | 23.61% |
| C250117P00080000 | 2024-04-29 3:05PM EDT | 2025-01-17 | 18.50 | 16.20 | 19.05 | 0.00 | - | 1 | 45 | 23.39% |
| C260116P00080000 | 2024-03-19 1:35PM EDT | 2026-01-16 | 21.82 | 21.30 | 24.45 | 0.00 | - | 50 | 50 | 36.44% |
| C261218P00080000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 22.25 | 18.90 | 22.20 | 0.00 | - | 1 | 12 | 23.21% |
© 2024 Yahoo. All rights reserved.