Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00045000 | 2024-04-19 2:47PM EDT | 2024-04-26 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240503C00045000 | 2024-04-19 11:02AM EDT | 2024-05-03 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240510C00045000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 14.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 2024-05-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
| C240621C00045000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 17.28 | 0.00 | 0.00 | 0.00 | - | 25 | 25,084 | 0.00% |
| C240719C00045000 | 2024-04-23 9:39AM EDT | 2024-07-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 0.00% |
| C240920C00045000 | 2024-04-22 3:31PM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,643 | 0.00% |
| C241018C00045000 | 2024-04-24 11:21AM EDT | 2024-10-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 0.00% |
| C241115C00045000 | 2024-04-23 12:46PM EDT | 2024-11-15 | 18.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,173 | 0.00% |
| C241220C00045000 | 2024-04-23 1:29PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 0.00% |
| C250117C00045000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 18.66 | 0.00 | 0.00 | 0.00 | - | 19 | 37,907 | 0.00% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| C250620C00045000 | 2024-04-19 12:01PM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,559 | 0.00% |
| C250919C00045000 | 2024-04-19 3:31PM EDT | 2025-09-19 | 16.37 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| C260116C00045000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 19.16 | 0.00 | 0.00 | 0.00 | - | 45 | 3,223 | 0.00% |
| C261218C00045000 | 2024-04-24 12:31PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 230 | 749 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00045000 | 2024-03-19 9:41AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 25.00% |
| C240517P00045000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 2,791 | 25.00% |
| C240524P00045000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 97 | 25.00% |
| C240621P00045000 | 2024-04-24 11:53AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 260 | 41,844 | 25.00% |
| C240719P00045000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 1,017 | 12.50% |
| C240920P00045000 | 2024-04-23 11:52AM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 2,795 | 12.50% |
| C241018P00045000 | 2024-04-18 2:38PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 660 | 12.50% |
| C241115P00045000 | 2024-04-23 10:08AM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 12.50% |
| C241220P00045000 | 2024-04-24 3:09PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 12.50% |
| C250117P00045000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 55 | 72,516 | 6.25% |
| C250321P00045000 | 2024-04-24 2:25PM EDT | 2025-03-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 50 | 507 | 6.25% |
| C250620P00045000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 52 | 8,297 | 6.25% |
| C250919P00045000 | 2024-04-11 1:59PM EDT | 2025-09-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| C260116P00045000 | 2024-04-24 3:46PM EDT | 2026-01-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,134 | 3,863 | 6.25% |
| C260717P00045000 | 2024-04-24 1:07PM EDT | 2026-07-17 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| C261218P00045000 | 2024-04-24 1:47PM EDT | 2026-12-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 6.25% |
© 2024 Yahoo. All rights reserved.