UK markets open in 6 hours 34 minutes
NIKKEI 225
37,987.87 -472.21 (-1.23%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,329.40 -9.00 (-0.38%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,671.91 -1,705.30 (-3.19%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00060000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 2.72 | 2.22 | 3.10 | -0.07 | -2.51% | 999 | 4,309 | 53.13% |
| C240503C00060000 | 2024-04-24 3:07PM EDT | 2024-05-03 | 2.77 | 2.68 | 2.75 | -0.13 | -4.48% | 586 | 2,868 | 28.71% |
| C240510C00060000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 2.88 | 2.77 | 3.05 | +0.08 | +2.86% | 73 | 4,347 | 29.40% |
| C240517C00060000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.93 | 2.90 | 2.98 | -0.13 | -4.25% | 357 | 24,337 | 23.10% |
| C240524C00060000 | 2024-04-24 1:40PM EDT | 2024-05-24 | 3.10 | 3.05 | 3.15 | -0.20 | -6.06% | 10 | 378 | 23.19% |
| C240531C00060000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 3.35 | 3.20 | 3.30 | -0.10 | -2.90% | 189 | 2,931 | 23.17% |
| C240621C00060000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 3.94 | 3.75 | 3.85 | -0.03 | -0.76% | 212 | 41,782 | 24.83% |
| C240719C00060000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 4.70 | 4.55 | 4.65 | -0.11 | -2.29% | 59 | 6,772 | 27.56% |
| C240920C00060000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 5.60 | 5.45 | 5.55 | -0.06 | -1.06% | 11 | 21,965 | 26.94% |
| C241018C00060000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 6.14 | 6.05 | 6.10 | -0.01 | -0.16% | 3 | 1,146 | 28.04% |
| C241115C00060000 | 2024-04-24 12:35PM EDT | 2024-11-15 | 6.25 | 6.40 | 6.55 | -0.40 | -6.02% | 7 | 3,637 | 28.58% |
| C241220C00060000 | 2024-04-24 11:36AM EDT | 2024-12-20 | 6.60 | 5.85 | 6.95 | -0.30 | -4.35% | 3 | 5,210 | 28.47% |
| C250117C00060000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 7.40 | 7.30 | 7.45 | +0.05 | +0.68% | 2,823 | 51,368 | 29.38% |
| C250321C00060000 | 2024-04-24 3:02PM EDT | 2025-03-21 | 7.92 | 7.55 | 8.00 | -0.18 | -2.22% | 52 | 3,646 | 28.85% |
| C250620C00060000 | 2024-04-24 10:50AM EDT | 2025-06-20 | 8.90 | 8.65 | 8.90 | -0.09 | -1.00% | 17 | 2,633 | 29.05% |
| C250919C00060000 | 2024-04-23 11:26AM EDT | 2025-09-19 | 9.36 | 9.45 | 9.75 | 0.00 | - | 1 | 129 | 29.34% |
| C260116C00060000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 10.60 | 10.00 | 10.55 | +0.05 | +0.47% | 32 | 13,412 | 28.98% |
| C260717C00060000 | 2024-04-19 12:04PM EDT | 2026-07-17 | 10.15 | 11.35 | 13.85 | 0.00 | - | 20 | 78 | 34.85% |
| C261218C00060000 | 2024-04-24 1:27PM EDT | 2026-12-18 | 12.15 | 12.10 | 12.55 | +0.70 | +6.11% | 95 | 1,842 | 28.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00060000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 692 | 7,317 | 34.77% |
| C240503P00060000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 0.27 | 0.27 | 0.28 | -0.05 | -15.62% | 330 | 7,300 | 28.71% |
| C240510P00060000 | 2024-04-24 2:15PM EDT | 2024-05-10 | 0.51 | 0.46 | 0.48 | +0.03 | +6.25% | 43 | 7,001 | 26.91% |
| C240517P00060000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.68 | +0.01 | +1.56% | 3,402 | 22,266 | 26.51% |
| C240524P00060000 | 2024-04-24 3:09PM EDT | 2024-05-24 | 0.81 | 0.80 | 0.85 | -0.01 | -1.22% | 39 | 121 | 26.07% |
| C240531P00060000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.95 | 0.92 | 0.98 | 0.00 | - | 289 | 6,128 | 25.39% |
| C240621P00060000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.31 | 1.21 | 1.35 | -0.07 | -5.07% | 74 | 8,739 | 24.50% |
| C240719P00060000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 1.84 | 1.85 | 1.90 | -0.08 | -4.17% | 675 | 4,403 | 25.10% |
| C240920P00060000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 2.74 | 2.71 | 2.77 | +0.05 | +1.86% | 318 | 4,750 | 24.90% |
| C241018P00060000 | 2024-04-24 1:01PM EDT | 2024-10-18 | 3.24 | 3.05 | 3.15 | -2.41 | -42.65% | 1 | 861 | 25.16% |
| C241115P00060000 | 2024-04-24 3:17PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.60 | -0.13 | -3.58% | 7 | 517 | 25.90% |
| C241220P00060000 | 2024-04-23 3:20PM EDT | 2024-12-20 | 3.87 | 3.80 | 3.90 | 0.00 | - | 4,231 | 4,398 | 25.50% |
| C250117P00060000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 4.14 | 4.05 | 4.20 | +0.04 | +0.98% | 2,712 | 20,727 | 25.60% |
| C250321P00060000 | 2024-04-23 11:51AM EDT | 2025-03-21 | 4.77 | 4.60 | 4.75 | 0.00 | - | 5 | 3,486 | 25.45% |
| C250620P00060000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 5.40 | 3.45 | 6.25 | +0.04 | +0.75% | 30 | 1,847 | 28.37% |
| C250919P00060000 | 2024-04-24 10:19AM EDT | 2025-09-19 | 5.88 | 5.85 | 6.00 | -0.01 | -0.17% | 1 | 15,007 | 24.85% |
| C260116P00060000 | 2024-04-22 10:28AM EDT | 2026-01-16 | 7.47 | 6.30 | 6.65 | 0.00 | - | 3 | 2,553 | 24.46% |
| C260717P00060000 | 2024-04-19 3:17PM EDT | 2026-07-17 | 8.60 | 5.00 | 7.35 | 0.00 | - | 1 | 10,079 | 23.52% |
| C261218P00060000 | 2024-04-23 1:12PM EDT | 2026-12-18 | 7.80 | 6.25 | 7.95 | 0.00 | - | 59 | 3,729 | 23.11% |
© 2024 Yahoo. All rights reserved.