Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00035000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 26.65 | 27.55 | 27.90 | 0.00 | - | 1,430 | 0 | 148.44% |
| C240621C00035000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 26.60 | 27.80 | 28.10 | 0.00 | - | 3,480 | 57 | 95.51% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 2024-07-19 | 26.00 | 27.95 | 28.40 | 0.00 | - | 2 | 0 | 85.25% |
| C240920C00035000 | 2024-04-19 9:57AM EDT | 2024-09-20 | 24.20 | 28.00 | 28.45 | 0.00 | - | 1 | 507 | 64.01% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 2024-10-18 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 2024-11-15 | 24.70 | 28.05 | 28.50 | 0.00 | - | 1 | 2 | 55.03% |
| C250117C00035000 | 2024-05-06 9:32AM EDT | 2025-01-17 | 27.65 | 28.10 | 28.55 | 0.00 | - | 1 | 1,442 | 52.49% |
| C250321C00035000 | 2024-04-17 10:48AM EDT | 2025-03-21 | 23.50 | 27.00 | 29.70 | 0.00 | - | - | 10 | 60.43% |
| C250620C00035000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 27.15 | 26.55 | 30.40 | 0.00 | - | 1 | 777 | 59.25% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 2025-09-19 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C260116C00035000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 27.27 | 26.60 | 30.70 | 0.00 | - | 2 | 191 | 50.13% |
| C261218C00035000 | 2024-04-29 3:05PM EDT | 2026-12-18 | 28.00 | 26.50 | 30.75 | 0.00 | - | 2 | 225 | 40.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 115.63% |
| C240621P00035000 | 2024-04-29 11:49AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 16,105 | 63.28% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 190 | 51.17% |
| C240920P00035000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 5,458 | 45.80% |
| C241018P00035000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 0.10 | 0.05 | 0.11 | 0.00 | - | 10 | 160 | 43.07% |
| C241115P00035000 | 2024-04-30 3:56PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.16 | 0.00 | - | 8 | 109 | 42.29% |
| C241220P00035000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 0.17 | 0.13 | 0.20 | 0.00 | - | 1 | 357 | 40.43% |
| C250117P00035000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 0.25 | 0.19 | 0.26 | 0.00 | - | 11 | 12,872 | 40.04% |
| C250321P00035000 | 2024-04-25 10:09AM EDT | 2025-03-21 | 0.42 | 0.00 | 0.32 | 0.00 | - | 10 | 342 | 37.35% |
| C250620P00035000 | 2024-04-29 2:37PM EDT | 2025-06-20 | 0.45 | 0.00 | 0.60 | 0.00 | - | 5 | 3,502 | 37.79% |
| C250919P00035000 | 2024-05-02 1:48PM EDT | 2025-09-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 12.50% |
| C260116P00035000 | 2024-05-06 11:48AM EDT | 2026-01-16 | 0.86 | 0.76 | 0.87 | 0.00 | - | 202 | 3,278 | 33.70% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 2026-07-17 | 1.28 | 0.00 | 1.95 | 0.00 | - | - | 3 | 37.65% |
| C261218P00035000 | 2024-04-23 1:37PM EDT | 2026-12-18 | 2.34 | 1.36 | 1.45 | 0.00 | - | 2 | 241 | 31.36% |
© 2024 Yahoo. All rights reserved.