Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00080000 | 2024-04-11 2:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 200.00% |
| C240517C00080000 | 2024-04-16 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,225 | 40.63% |
| C240621C00080000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 5,294 | 36.82% |
| C240719C00080000 | 2024-04-15 3:54PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.08 | 0.00 | - | 5 | 303 | 29.69% |
| C240920C00080000 | 2024-04-17 9:51AM EDT | 2024-09-20 | 0.17 | 0.16 | 0.20 | 0.00 | - | 1 | 5,519 | 26.71% |
| C241018C00080000 | 2024-04-16 9:42AM EDT | 2024-10-18 | 0.28 | 0.27 | 0.30 | 0.00 | - | 2 | 148 | 26.66% |
| C241115C00080000 | 2024-04-16 11:03AM EDT | 2024-11-15 | 0.34 | 0.37 | 0.42 | 0.00 | - | 25 | 1,033 | 26.71% |
| C241220C00080000 | 2024-04-19 1:48PM EDT | 2024-12-20 | 0.53 | 0.50 | 0.56 | +0.06 | +12.77% | 136 | 523 | 26.49% |
| C250117C00080000 | 2024-04-19 12:48PM EDT | 2025-01-17 | 0.66 | 0.62 | 0.75 | +0.11 | +20.00% | 45 | 3,672 | 27.08% |
| C250321C00080000 | 2024-04-19 2:18PM EDT | 2025-03-21 | 0.90 | 0.85 | 1.00 | +0.02 | +2.27% | 23 | 248 | 26.47% |
| C250620C00080000 | 2024-04-19 10:23AM EDT | 2025-06-20 | 1.47 | 1.38 | 1.57 | +0.13 | +9.70% | 38 | 1,412 | 27.04% |
| C250919C00080000 | 2024-04-18 11:15AM EDT | 2025-09-19 | 1.84 | 0.65 | 2.17 | 0.00 | - | 21 | 2,274 | 27.54% |
| C260116C00080000 | 2024-04-16 10:31AM EDT | 2026-01-16 | 2.59 | 2.29 | 2.66 | +0.37 | +16.67% | 9 | 2,684 | 26.86% |
| C260717C00080000 | 2024-04-16 2:17PM EDT | 2026-07-17 | 3.05 | 1.85 | 3.65 | 0.00 | - | 1 | 1,011 | 27.06% |
| C261218C00080000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 4.05 | 4.05 | 4.25 | +0.30 | +8.00% | 334 | 2,635 | 26.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00080000 | 2024-04-09 10:08AM EDT | 2024-04-19 | 18.40 | 18.75 | 23.00 | 0.00 | - | 1 | 0 | 228.13% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 2024-06-21 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 114.26% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 2024-09-20 | 17.40 | 19.00 | 23.50 | 0.00 | - | 6 | 52 | 54.37% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 2024-10-18 | 18.30 | 19.00 | 23.50 | 0.00 | - | 1 | 19 | 50.05% |
| C241115P00080000 | 2024-04-10 10:35AM EDT | 2024-11-15 | 19.30 | 19.00 | 23.50 | 0.00 | - | 2 | 56 | 46.61% |
| C241220P00080000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 22.75 | 19.80 | 22.65 | 0.00 | - | 1 | 78 | 37.35% |
| C250117P00080000 | 2024-04-10 10:36AM EDT | 2025-01-17 | 19.40 | 19.00 | 23.50 | 0.00 | - | 2 | 44 | 40.91% |
| C260116P00080000 | 2024-03-19 1:35PM EDT | 2026-01-16 | 21.82 | 21.30 | 24.45 | 0.00 | - | 50 | 50 | 30.51% |
| C261218P00080000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 22.25 | 21.15 | 22.95 | 0.00 | - | 1 | 12 | 19.89% |
© 2024 Yahoo. All rights reserved.