Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00040000 | 2024-04-09 9:32AM EDT | 40.00 | 22.23 | 20.50 | 24.20 | 0.00 | - | - | 3 | 329.49% |
| C240503C00045000 | 2024-04-26 12:08PM EDT | 45.00 | 17.43 | 17.30 | 18.15 | +3.13 | +21.89% | 2 | 2 | 126.56% |
| C240503C00047000 | 2024-04-19 2:23PM EDT | 47.00 | 12.23 | 15.20 | 16.05 | 0.00 | - | 3 | 3 | 158.59% |
| C240503C00050000 | 2024-04-26 2:25PM EDT | 50.00 | 13.59 | 12.35 | 13.20 | +1.96 | +16.85% | 20 | 212 | 100.39% |
| C240503C00051000 | 2024-04-25 2:44PM EDT | 51.00 | 10.70 | 11.20 | 12.20 | 0.00 | - | 5 | 86 | 77.73% |
| C240503C00052000 | 2024-04-18 2:42PM EDT | 52.00 | 6.50 | 9.55 | 12.85 | 0.00 | - | 1 | 3 | 124.22% |
| C240503C00053000 | 2024-04-26 10:19AM EDT | 53.00 | 9.70 | 8.40 | 10.20 | +4.15 | +74.77% | 8 | 19 | 114.84% |
| C240503C00054000 | 2024-04-10 10:53AM EDT | 54.00 | 7.35 | 8.25 | 9.20 | 0.00 | - | 7 | 24 | 63.67% |
| C240503C00055000 | 2024-04-26 10:25AM EDT | 55.00 | 7.58 | 7.25 | 8.25 | +1.36 | +21.86% | 11 | 16 | 60.94% |
| C240503C00056000 | 2024-04-26 3:08PM EDT | 56.00 | 6.90 | 4.65 | 7.15 | +1.65 | +31.43% | 1 | 17 | 84.08% |
| C240503C00057000 | 2024-04-24 12:09PM EDT | 57.00 | 5.06 | 5.25 | 5.90 | 0.00 | - | 6 | 258 | 59.86% |
| C240503C00058000 | 2024-04-26 10:48AM EDT | 58.00 | 4.60 | 4.25 | 5.15 | +0.65 | +16.46% | 36 | 834 | 65.53% |
| C240503C00059000 | 2024-04-26 3:16PM EDT | 59.00 | 3.80 | 3.35 | 3.95 | +0.70 | +22.58% | 14 | 5,821 | 46.09% |
| C240503C00060000 | 2024-04-26 3:48PM EDT | 60.00 | 2.74 | 2.58 | 4.05 | +0.46 | +20.18% | 248 | 2,872 | 52.83% |
| C240503C00061000 | 2024-04-26 3:44PM EDT | 61.00 | 1.93 | 1.70 | 2.03 | +0.59 | +44.03% | 1,493 | 12,879 | 31.15% |
| C240503C00062000 | 2024-04-26 3:58PM EDT | 62.00 | 1.18 | 0.99 | 1.24 | +0.34 | +40.48% | 6,481 | 22,695 | 27.30% |
| C240503C00063000 | 2024-04-26 3:59PM EDT | 63.00 | 0.65 | 0.61 | 0.66 | +0.23 | +54.76% | 4,568 | 1,838 | 25.49% |
| C240503C00064000 | 2024-04-26 3:59PM EDT | 64.00 | 0.30 | 0.27 | 0.30 | +0.10 | +50.00% | 4,368 | 730 | 24.61% |
| C240503C00065000 | 2024-04-26 3:48PM EDT | 65.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 5,008 | 1,081 | 25.10% |
| C240503C00066000 | 2024-04-26 3:59PM EDT | 66.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 5,519 | 1,105 | 29.10% |
| C240503C00067000 | 2024-04-26 3:23PM EDT | 67.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 77 | 2,809 | 29.88% |
| C240503C00068000 | 2024-04-26 2:38PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 32 | 1,399 | 33.20% |
| C240503C00069000 | 2024-04-25 12:17PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 432 | 35.94% |
| C240503C00070000 | 2024-04-26 3:44PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 459 | 274 | 40.63% |
| C240503C00071000 | 2024-04-26 12:41PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 26 | 40.63% |
| C240503C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 49.22% |
| C240503C00073000 | 2024-04-23 10:54AM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 48.44% |
| C240503C00074000 | 2024-04-23 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 61 | 52.34% |
| C240503C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 51.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00047000 | 2024-04-22 12:30PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 81.25% |
| C240503P00048000 | 2024-04-23 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 156 | 75.00% |
| C240503P00049000 | 2024-04-25 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 451 | 843 | 71.88% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 131 | 65.63% |
| C240503P00051000 | 2024-04-26 9:41AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 85 | 59.38% |
| C240503P00052000 | 2024-04-26 10:12AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 42 | 54.69% |
| C240503P00053000 | 2024-04-26 12:52PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 144 | 136 | 53.91% |
| C240503P00054000 | 2024-04-24 11:56AM EDT | 54.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 249 | 50.78% |
| C240503P00055000 | 2024-04-26 10:26AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 54 | 1,065 | 47.27% |
| C240503P00056000 | 2024-04-26 3:41PM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2,169 | 395 | 44.14% |
| C240503P00057000 | 2024-04-26 3:45PM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,660 | 9,394 | 38.28% |
| C240503P00058000 | 2024-04-26 3:44PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 682 | 870 | 33.99% |
| C240503P00059000 | 2024-04-26 3:34PM EDT | 59.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 659 | 1,313 | 31.06% |
| C240503P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.15 | 0.14 | 0.16 | -0.24 | -61.54% | 394 | 7,480 | 30.47% |
| C240503P00061000 | 2024-04-26 3:59PM EDT | 61.00 | 0.35 | 0.35 | 0.37 | -0.43 | -55.13% | 1,170 | 1,443 | 31.15% |
| C240503P00062000 | 2024-04-26 3:45PM EDT | 62.00 | 0.75 | 0.72 | 0.75 | -0.43 | -36.44% | 1,333 | 1,066 | 32.86% |
| C240503P00063000 | 2024-04-26 3:56PM EDT | 63.00 | 1.29 | 1.28 | 1.32 | -0.72 | -35.82% | 477 | 679 | 35.55% |
| C240503P00064000 | 2024-04-26 11:43AM EDT | 64.00 | 2.37 | 1.78 | 2.22 | -0.58 | -19.66% | 8 | 241 | 44.82% |
| C240503P00065000 | 2024-04-26 3:26PM EDT | 65.00 | 2.72 | 2.80 | 3.25 | -0.98 | -26.49% | 13 | 165 | 56.64% |
| C240503P00066000 | 2024-04-25 2:02PM EDT | 66.00 | 4.74 | 3.65 | 4.25 | 0.00 | - | 3 | 56 | 55.08% |
| C240503P00067000 | 2024-04-24 11:53AM EDT | 67.00 | 5.50 | 4.30 | 5.30 | 0.00 | - | 30 | 40 | 56.93% |
| C240503P00068000 | 2024-04-26 11:46AM EDT | 68.00 | 6.25 | 3.85 | 6.25 | -0.60 | -8.76% | 9 | 82 | 84.18% |
| C240503P00070000 | 2024-04-17 9:37AM EDT | 70.00 | 12.60 | 7.25 | 8.30 | 0.00 | - | 1 | 59 | 77.34% |
© 2024 Yahoo. All rights reserved.