Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00040000 | 2024-04-17 9:48AM EDT | 2024-04-19 | 18.10 | 17.15 | 20.15 | 0.00 | - | 6 | 92 | 350.39% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 2024-04-26 | 17.70 | 17.85 | 18.30 | 0.00 | - | 1 | 2 | 115.23% |
| C240503C00040000 | 2024-04-09 9:32AM EDT | 2024-05-03 | 22.23 | 18.20 | 18.55 | 0.00 | - | - | 3 | 98.63% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 2024-05-17 | 19.30 | 18.00 | 18.25 | 0.00 | - | 4 | 153 | 50.00% |
| C240621C00040000 | 2024-04-12 9:33AM EDT | 2024-06-21 | 22.50 | 18.05 | 18.35 | 0.00 | - | 1 | 3,887 | 47.17% |
| C240719C00040000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 17.25 | 18.35 | 18.60 | 0.00 | - | 16 | 16 | 49.81% |
| C240920C00040000 | 2024-04-12 2:24PM EDT | 2024-09-20 | 19.74 | 18.15 | 18.55 | 0.00 | - | 2 | 1,319 | 37.21% |
| C241018C00040000 | 2024-04-11 2:10PM EDT | 2024-10-18 | 20.95 | 18.30 | 18.80 | 0.00 | - | 4 | 36 | 39.43% |
| C241115C00040000 | 2024-03-28 11:14AM EDT | 2024-11-15 | 23.73 | 18.50 | 18.65 | 0.00 | - | 1 | 3 | 33.99% |
| C241220C00040000 | 2024-04-12 2:20PM EDT | 2024-12-20 | 19.82 | 18.80 | 18.95 | 0.00 | - | 2 | 404 | 36.26% |
| C250117C00040000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 19.10 | 18.90 | 19.05 | -0.32 | -1.65% | 30 | 9,005 | 35.65% |
| C250321C00040000 | 2024-04-11 3:52PM EDT | 2025-03-21 | 21.70 | 18.95 | 20.00 | 0.00 | - | 1 | 12 | 41.36% |
| C250620C00040000 | 2024-04-12 2:52PM EDT | 2025-06-20 | 20.75 | 18.75 | 20.30 | 0.00 | - | 10 | 1,258 | 38.94% |
| C250919C00040000 | 2024-03-28 11:56AM EDT | 2025-09-19 | 24.32 | 19.35 | 19.95 | 0.00 | - | 10 | 23 | 32.98% |
| C260116C00040000 | 2024-04-12 11:56AM EDT | 2026-01-16 | 20.40 | 19.75 | 20.50 | 0.00 | - | 200 | 3,719 | 33.07% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 2026-12-18 | 19.50 | 19.90 | 21.50 | 0.00 | - | 53 | 190 | 31.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00040000 | 2024-04-01 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 229 | 181.25% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 84.38% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,347 | 50.00% |
| C240621P00040000 | 2024-04-16 12:02PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 18,272 | 42.97% |
| C240719P00040000 | 2024-04-16 1:51PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.11 | 0.00 | - | 20 | 8,431 | 39.45% |
| C240920P00040000 | 2024-04-16 3:42PM EDT | 2024-09-20 | 0.27 | 0.22 | 0.23 | 0.00 | - | 20 | 5,732 | 34.96% |
| C241018P00040000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 0.30 | 0.28 | 0.31 | 0.00 | - | 15 | 389 | 34.28% |
| C241115P00040000 | 2024-04-12 10:09AM EDT | 2024-11-15 | 0.37 | 0.41 | 0.44 | 0.00 | - | 26 | 204 | 34.62% |
| C241220P00040000 | 2024-04-16 2:14PM EDT | 2024-12-20 | 0.59 | 0.52 | 0.55 | 0.00 | - | 11 | 706 | 33.91% |
| C250117P00040000 | 2024-04-17 2:01PM EDT | 2025-01-17 | 0.63 | 0.61 | 0.65 | 0.00 | - | 116 | 25,456 | 33.57% |
| C250321P00040000 | 2024-04-16 1:31PM EDT | 2025-03-21 | 0.95 | 0.81 | 0.99 | 0.00 | - | 131 | 164 | 34.16% |
| C250620P00040000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 1.14 | 0.84 | 1.15 | 0.00 | - | 1 | 6,939 | 31.78% |
| C250919P00040000 | 2024-04-12 11:15AM EDT | 2025-09-19 | 1.44 | 1.35 | 2.19 | 0.00 | - | 1 | 18 | 36.26% |
| C260116P00040000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 1.77 | 1.63 | 1.82 | 0.00 | - | 1 | 4,329 | 30.48% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 0.20 | 2.31 | 0.00 | - | 2 | 1 | 29.47% |
| C261218P00040000 | 2024-04-16 3:07PM EDT | 2026-12-18 | 2.73 | 1.74 | 4.05 | 0.00 | - | 3 | 38 | 34.62% |
© 2024 Yahoo. All rights reserved.