UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.46 -0.35 (-0.42%) GOLD FUTURES
2,341.40 +3.00 (+0.13%) DOW
38,007.49 -453.43 (-1.18%) Bitcoin GBP
51,689.88 -83.52 (-0.16%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00050000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 10.75 | 11.15 | 12.20 | 0.00 | - | 5 | 176 | 143.75% |
| C240503C00050000 | 2024-04-22 9:42AM EDT | 2024-05-03 | 9.75 | 11.40 | 11.80 | 0.00 | - | 1 | 210 | 84.38% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 2024-05-10 | 9.46 | 11.60 | 11.80 | 0.00 | - | - | 2 | 54.10% |
| C240517C00050000 | 2024-04-25 10:50AM EDT | 2024-05-17 | 11.71 | 11.45 | 11.80 | -0.94 | -7.43% | 1 | 1,505 | 52.73% |
| C240621C00050000 | 2024-04-25 12:42PM EDT | 2024-06-21 | 11.80 | 11.65 | 11.75 | -1.00 | -7.81% | 11 | 53,420 | 31.06% |
| C240719C00050000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 11.90 | 12.00 | 12.10 | -1.15 | -8.81% | 19 | 1,291 | 34.67% |
| C240920C00050000 | 2024-04-25 9:52AM EDT | 2024-09-20 | 12.20 | 12.30 | 12.40 | +1.40 | +12.96% | 12 | 7,223 | 30.47% |
| C241018C00050000 | 2024-04-24 11:23AM EDT | 2024-10-18 | 13.29 | 12.70 | 12.80 | 0.00 | - | 25 | 3,152 | 32.24% |
| C241115C00050000 | 2024-04-25 12:19PM EDT | 2024-11-15 | 13.01 | 12.90 | 13.00 | -0.74 | -5.38% | 10 | 205 | 31.79% |
| C241220C00050000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 13.79 | 13.15 | 13.30 | 0.00 | - | 20 | 397 | 31.78% |
| C250117C00050000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 14.25 | 13.50 | 13.60 | -0.20 | -1.38% | 1 | 42,439 | 32.23% |
| C250321C00050000 | 2024-04-22 10:00AM EDT | 2025-03-21 | 12.15 | 13.80 | 13.95 | 0.00 | - | 7 | 260 | 31.19% |
| C250620C00050000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 15.40 | 14.15 | 14.55 | 0.00 | - | 210 | 4,415 | 30.80% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 14.90 | 15.15 | 0.00 | - | 25 | 136 | 30.71% |
| C260116C00050000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 15.70 | 15.65 | 17.00 | -0.50 | -3.09% | 32 | 11,019 | 35.06% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 2026-07-17 | 17.95 | 15.65 | 18.95 | 0.00 | - | 1 | 1 | 37.52% |
| C261218C00050000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 17.15 | 16.00 | 17.75 | -0.84 | -4.67% | 6 | 926 | 30.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00050000 | 2024-04-24 1:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 106.25% |
| C240503P00050000 | 2024-04-24 11:56AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 110 | 56.25% |
| C240510P00050000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 0.09 | 0.03 | 0.04 | 0.00 | - | 3 | 5 | 48.44% |
| C240517P00050000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 32 | 2,723 | 42.97% |
| C240524P00050000 | 2024-04-23 11:41AM EDT | 2024-05-24 | 0.05 | 0.06 | 0.07 | 0.00 | - | 6 | 15 | 38.67% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 5 | 105 | 36.33% |
| C240621P00050000 | 2024-04-25 11:11AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 7 | 43,258 | 31.54% |
| C240719P00050000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 0.26 | 0.27 | 0.29 | 0.00 | - | 17 | 3,242 | 30.42% |
| C240920P00050000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.67 | +0.03 | +4.76% | 115 | 12,383 | 29.05% |
| C241018P00050000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 0.80 | 0.82 | 0.85 | 0.00 | - | 3 | 1,958 | 28.76% |
| C241115P00050000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 1.07 | 1.10 | 1.13 | 0.00 | - | 50 | 1,046 | 29.52% |
| C241220P00050000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 1.21 | 1.31 | 1.35 | 0.00 | - | 7 | 401 | 29.15% |
| C250117P00050000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 1.40 | 1.51 | 1.54 | 0.00 | - | 20 | 40,243 | 29.05% |
| C250321P00050000 | 2024-04-23 11:00AM EDT | 2025-03-21 | 1.80 | 1.86 | 1.91 | 0.00 | - | 101 | 1,386 | 28.58% |
| C250620P00050000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 2.39 | 2.38 | 2.43 | +0.10 | +4.37% | 8 | 3,151 | 28.19% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 2.77 | 4.25 | 0.00 | - | 1 | 329 | 33.99% |
| C260116P00050000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.45 | 3.35 | 3.45 | +0.27 | +8.49% | 13 | 10,847 | 27.37% |
| C261218P00050000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 4.45 | 4.40 | 4.65 | 0.00 | - | 582 | 1,241 | 26.04% |
© 2024 Yahoo. All rights reserved.