Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00075000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 51.56% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 39.84% |
| C240517C00075000 | 2024-04-26 11:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 5 | 789 | 12.50% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 36 | 28.13% |
| C240621C00075000 | 2024-04-26 12:52PM EDT | 2024-06-21 | 0.07 | 0.08 | 0.10 | 0.00 | - | 2 | 2,645 | 25.59% |
| C240719C00075000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.29 | +0.08 | +42.11% | 23 | 1,008 | 26.07% |
| C240920C00075000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 0.75 | 0.68 | 0.73 | +0.18 | +31.58% | 5 | 1,079 | 25.34% |
| C241018C00075000 | 2024-04-26 3:39PM EDT | 2024-10-18 | 1.03 | 0.98 | 1.03 | +0.23 | +28.75% | 13 | 9,980 | 26.00% |
| C241115C00075000 | 2024-04-26 2:58PM EDT | 2024-11-15 | 1.29 | 1.20 | 1.26 | +0.33 | +34.38% | 474 | 144 | 25.95% |
| C241220C00075000 | 2024-04-26 12:41PM EDT | 2024-12-20 | 1.49 | 1.50 | 1.59 | 0.00 | - | 25 | 811 | 26.20% |
| C250117C00075000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.86 | 1.81 | 1.86 | +0.23 | +14.11% | 293 | 24,460 | 26.40% |
| C250321C00075000 | 2024-04-23 11:00AM EDT | 2025-03-21 | 2.29 | 2.09 | 2.61 | 0.00 | - | 50 | 1,959 | 27.56% |
| C250620C00075000 | 2024-04-26 2:13PM EDT | 2025-06-20 | 3.20 | 3.05 | 3.30 | +0.39 | +13.88% | 213 | 11,851 | 27.33% |
| C250919C00075000 | 2024-04-26 2:29PM EDT | 2025-09-19 | 3.90 | 3.60 | 4.85 | +0.75 | +23.81% | 939 | 116 | 30.43% |
| C260116C00075000 | 2024-04-26 3:10PM EDT | 2026-01-16 | 4.78 | 4.45 | 4.75 | +0.41 | +9.38% | 218 | 9,443 | 27.08% |
| C260717C00075000 | 2024-04-23 12:35PM EDT | 2026-07-17 | 5.61 | 4.05 | 7.10 | 0.00 | - | 1 | 1,009 | 30.35% |
| C261218C00075000 | 2024-04-26 3:13PM EDT | 2026-12-18 | 6.80 | 6.40 | 7.70 | +0.64 | +10.39% | 12 | 644 | 29.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00075000 | 2024-04-02 12:30PM EDT | 2024-05-17 | 12.12 | 11.35 | 14.20 | 0.00 | - | 1 | 0 | 57.81% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 2024-06-21 | 14.59 | 11.35 | 14.45 | 0.00 | - | 20 | 63 | 60.74% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 14.55 | 12.40 | 13.15 | 0.00 | - | 1 | 40 | 34.67% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 2024-09-20 | 16.20 | 11.65 | 14.00 | 0.00 | - | 1 | 17 | 33.94% |
| C241115P00075000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 14.40 | 12.05 | 14.25 | 0.00 | - | 3 | 54 | 30.59% |
| C241220P00075000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 14.40 | 12.50 | 14.15 | 0.00 | - | 4 | 78 | 27.64% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 2025-01-17 | 17.35 | 12.50 | 14.00 | 0.00 | - | 8 | 130 | 25.23% |
| C250620P00075000 | 2024-01-31 11:12AM EDT | 2025-06-20 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 2025-09-19 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 42.26% |
| C260116P00075000 | 2024-04-26 2:36PM EDT | 2026-01-16 | 14.50 | 13.50 | 15.15 | -2.70 | -15.70% | 10 | 96 | 20.67% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 2026-12-18 | 14.40 | 13.70 | 16.20 | 0.00 | - | 1 | 267 | 19.58% |
© 2024 Yahoo. All rights reserved.