UK markets open in 5 hours 27 minutes
NIKKEI 225
37,668.35 +39.87 (+0.11%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.80 +0.23 (+0.28%) GOLD FUTURES
2,340.10 -2.40 (-0.10%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,345.98 -248.88 (-0.48%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00070000 | 2024-04-23 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 93.75% |
| C240503C00070000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 274 | 39.06% |
| C240510C00070000 | 2024-04-25 1:53PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 21 | 30.08% |
| C240517C00070000 | 2024-04-25 12:31PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 41 | 4,060 | 26.95% |
| C240524C00070000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.07 | 0.00 | - | 115 | 173 | 24.90% |
| C240531C00070000 | 2024-04-23 1:22PM EDT | 2024-05-31 | 0.16 | 0.08 | 0.10 | 0.00 | - | 307 | 65 | 23.93% |
| C240621C00070000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | -0.08 | -24.24% | 71 | 16,322 | 23.44% |
| C240719C00070000 | 2024-04-25 2:59PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.62 | -0.13 | -18.06% | 58 | 2,432 | 25.03% |
| C240920C00070000 | 2024-04-25 12:26PM EDT | 2024-09-20 | 1.25 | 1.22 | 1.29 | -0.19 | -13.19% | 132 | 3,547 | 24.98% |
| C241018C00070000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 1.60 | 1.64 | 1.72 | -0.24 | -13.04% | 50 | 716 | 26.00% |
| C241115C00070000 | 2024-04-25 10:12AM EDT | 2024-11-15 | 1.85 | 1.52 | 2.21 | -0.39 | -17.41% | 26 | 3,147 | 27.26% |
| C241220C00070000 | 2024-04-25 1:51PM EDT | 2024-12-20 | 2.32 | 2.33 | 2.38 | -0.29 | -11.11% | 5 | 8,927 | 26.14% |
| C250117C00070000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 2.80 | 2.69 | 2.81 | -0.20 | -6.67% | 171 | 41,355 | 26.99% |
| C250321C00070000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 3.35 | 2.86 | 3.35 | -0.30 | -8.22% | 60 | 1,513 | 26.77% |
| C250620C00070000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 4.20 | 4.05 | 6.50 | -0.30 | -6.67% | 1,030 | 7,387 | 35.95% |
| C250919C00070000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 5.02 | 4.00 | 5.95 | -0.27 | -5.10% | 614 | 764 | 30.70% |
| C260116C00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 5.80 | 5.75 | 6.90 | -0.32 | -5.23% | 59 | 5,658 | 30.60% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 2026-07-17 | 5.30 | 6.80 | 7.55 | 0.00 | - | 1 | 18 | 28.74% |
| C261218C00070000 | 2024-04-25 9:54AM EDT | 2026-12-18 | 7.60 | 7.65 | 8.05 | -0.51 | -6.29% | 15 | 576 | 27.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00070000 | 2024-04-25 12:21PM EDT | 2024-04-26 | 8.30 | 6.15 | 9.25 | -3.70 | -30.83% | 12 | 0 | 278.32% |
| C240503P00070000 | 2024-04-17 9:37AM EDT | 2024-05-03 | 12.60 | 8.20 | 9.10 | 0.00 | - | 1 | 59 | 73.14% |
| C240517P00070000 | 2024-04-25 2:12PM EDT | 2024-05-17 | 8.61 | 8.40 | 8.95 | +0.32 | +3.86% | 1 | 87 | 52.30% |
| C240621P00070000 | 2024-04-23 12:34PM EDT | 2024-06-21 | 8.00 | 7.50 | 8.95 | 0.00 | - | 7 | 96 | 32.47% |
| C240719P00070000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 9.15 | 7.75 | 9.90 | -0.65 | -6.63% | 1 | 195 | 37.13% |
| C240920P00070000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 9.75 | 9.20 | 9.35 | -1.75 | -15.22% | 11 | 48 | 23.76% |
| C241018P00070000 | 2024-04-23 12:22PM EDT | 2024-10-18 | 9.00 | 9.40 | 9.55 | 0.00 | - | 1 | 197 | 23.29% |
| C241115P00070000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 10.10 | 9.65 | 9.90 | -1.80 | -15.13% | 10 | 134 | 23.99% |
| C241220P00070000 | 2024-04-19 2:11PM EDT | 2024-12-20 | 12.05 | 9.90 | 10.05 | 0.00 | - | 3 | 343 | 23.06% |
| C250117P00070000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 10.15 | 10.10 | 10.25 | +0.20 | +2.01% | 5 | 1,063 | 22.93% |
| C250321P00070000 | 2024-04-03 3:46PM EDT | 2025-03-21 | 10.50 | 10.10 | 11.15 | -0.45 | -4.11% | 1 | 51 | 24.92% |
| C250620P00070000 | 2024-04-04 10:20AM EDT | 2025-06-20 | 11.10 | 10.00 | 13.50 | 0.00 | - | 3 | 110 | 31.35% |
| C250919P00070000 | 2024-01-30 2:11PM EDT | 2025-09-19 | 15.17 | 15.95 | 16.30 | 0.00 | - | 2 | 2 | 38.10% |
| C260116P00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 12.20 | 10.85 | 14.20 | +0.55 | +4.72% | 1,042 | 2,387 | 27.81% |
| C261218P00070000 | 2024-04-09 10:43AM EDT | 2026-12-18 | 14.45 | 11.65 | 13.45 | 0.00 | - | 2 | 52 | 20.58% |
© 2024 Yahoo. All rights reserved.