UK markets open in 6 hours 59 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,328.00 -10.40 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,585.07 -1,711.27 (-3.21%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00065000 | 2024-04-24 3:26PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 83 | 1,815 | 32.03% |
| C240503C00065000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.18 | -0.14 | -45.16% | 157 | 1,053 | 23.98% |
| C240510C00065000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 0.34 | 0.30 | 0.31 | -0.07 | -17.07% | 761 | 1,001 | 21.83% |
| C240517C00065000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.53 | 0.47 | 0.50 | -0.09 | -14.52% | 511 | 28,151 | 22.27% |
| C240524C00065000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.66 | 0.63 | 0.67 | -0.04 | -5.71% | 100 | 121 | 22.41% |
| C240531C00065000 | 2024-04-24 10:53AM EDT | 2024-05-31 | 0.85 | 0.76 | 0.81 | -0.07 | -7.61% | 68 | 85 | 22.22% |
| C240621C00065000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 1.35 | 1.27 | 1.31 | -0.11 | -7.53% | 509 | 50,385 | 23.32% |
| C240719C00065000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 2.09 | 2.02 | 2.07 | -0.05 | -2.34% | 229 | 15,781 | 25.75% |
| C240920C00065000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 3.10 | 2.93 | 3.00 | 0.00 | - | 78 | 5,220 | 25.53% |
| C241018C00065000 | 2024-04-24 12:05PM EDT | 2024-10-18 | 3.35 | 3.50 | 3.60 | -0.23 | -6.42% | 9 | 3,474 | 26.91% |
| C241115C00065000 | 2024-04-24 9:32AM EDT | 2024-11-15 | 3.75 | 3.85 | 3.95 | -0.22 | -5.54% | 2 | 11,731 | 26.89% |
| C241220C00065000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 4.44 | 4.30 | 4.40 | +0.04 | +0.91% | 28 | 6,084 | 27.09% |
| C250117C00065000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 4.85 | 4.75 | 4.90 | -0.05 | -1.02% | 78 | 45,709 | 27.97% |
| C250321C00065000 | 2024-04-24 3:22PM EDT | 2025-03-21 | 5.54 | 5.40 | 6.05 | +0.04 | +0.73% | 1 | 348 | 30.02% |
| C250620C00065000 | 2024-04-22 3:32PM EDT | 2025-06-20 | 6.10 | 6.30 | 6.45 | +0.70 | +12.96% | 9 | 2,248 | 28.08% |
| C250919C00065000 | 2024-04-24 10:41AM EDT | 2025-09-19 | 7.20 | 5.25 | 7.40 | +1.80 | +33.33% | 39 | 114 | 28.68% |
| C260116C00065000 | 2024-04-23 1:10PM EDT | 2026-01-16 | 7.85 | 7.55 | 9.30 | -0.25 | -3.09% | 2 | 2,290 | 31.65% |
| C260717C00065000 | 2024-04-22 2:47PM EDT | 2026-07-17 | 8.25 | 8.65 | 9.40 | 0.00 | - | 21 | 23 | 28.16% |
| C261218C00065000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 10.34 | 9.90 | 10.30 | +0.34 | +3.40% | 9 | 628 | 28.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00065000 | 2024-04-24 10:54AM EDT | 2024-04-26 | 2.48 | 2.19 | 3.85 | -0.09 | -3.50% | 31 | 46 | 74.80% |
| C240503P00065000 | 2024-04-24 3:21PM EDT | 2024-05-03 | 2.94 | 3.00 | 3.15 | -0.20 | -6.37% | 14 | 127 | 39.36% |
| C240510P00065000 | 2024-04-22 12:53PM EDT | 2024-05-10 | 5.06 | 3.15 | 3.25 | 0.00 | - | 1 | 8 | 31.81% |
| C240517P00065000 | 2024-04-24 11:22AM EDT | 2024-05-17 | 3.60 | 3.30 | 3.40 | +0.24 | +7.14% | 2,217 | 4,014 | 29.30% |
| C240524P00065000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 7.90 | 3.40 | 3.50 | 0.00 | - | 1 | 4 | 27.22% |
| C240621P00065000 | 2024-04-24 3:18PM EDT | 2024-06-21 | 3.78 | 3.80 | 3.90 | -0.12 | -3.08% | 35 | 1,992 | 23.98% |
| C240719P00065000 | 2024-04-24 3:41PM EDT | 2024-07-19 | 4.25 | 4.30 | 4.40 | -0.07 | -1.62% | 45 | 205 | 24.05% |
| C240920P00065000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 5.10 | 5.15 | 5.25 | -0.10 | -1.92% | 1,080 | 652 | 23.76% |
| C241018P00065000 | 2024-04-24 12:59PM EDT | 2024-10-18 | 5.75 | 5.45 | 5.60 | +0.15 | +2.68% | 15 | 766 | 23.84% |
| C241115P00065000 | 2024-04-22 11:31AM EDT | 2024-11-15 | 7.50 | 5.90 | 6.00 | 0.00 | - | 31 | 111 | 24.32% |
| C241220P00065000 | 2024-04-23 1:20PM EDT | 2024-12-20 | 6.30 | 6.20 | 7.35 | 0.00 | - | 26 | 159 | 29.19% |
| C250117P00065000 | 2024-04-24 11:10AM EDT | 2025-01-17 | 6.65 | 6.45 | 7.60 | +0.05 | +0.76% | 6 | 5,381 | 28.80% |
| C250321P00065000 | 2024-04-23 2:33PM EDT | 2025-03-21 | 7.07 | 7.00 | 7.15 | -0.05 | -0.70% | 3 | 851 | 24.01% |
| C250620P00065000 | 2024-04-22 1:15PM EDT | 2025-06-20 | 8.60 | 6.65 | 8.60 | 0.00 | - | 1 | 671 | 26.69% |
| C250919P00065000 | 2024-04-24 1:56PM EDT | 2025-09-19 | 8.25 | 8.20 | 8.35 | -1.35 | -14.06% | 100 | 4 | 23.36% |
| C260116P00065000 | 2024-04-22 10:06AM EDT | 2026-01-16 | 10.20 | 7.45 | 9.05 | 0.00 | - | 1 | 1,092 | 23.18% |
| C260717P00065000 | 2024-03-28 1:27PM EDT | 2026-07-17 | 9.75 | 7.45 | 9.75 | 0.00 | - | 5 | 7 | 22.32% |
| C261218P00065000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 10.05 | 10.00 | 10.35 | -1.95 | -16.25% | 20 | 591 | 21.95% |
© 2024 Yahoo. All rights reserved.