Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00052000 | 2024-04-29 9:52AM EDT | 52.00 | 11.10 | 9.10 | 9.35 | 0.00 | - | 1 | 8 | 0.00% |
| C240524C00053000 | 2024-04-18 10:55AM EDT | 53.00 | 6.04 | 8.10 | 8.35 | 0.00 | - | - | 14 | 0.00% |
| C240524C00054000 | 2024-04-09 3:40PM EDT | 54.00 | 8.06 | 7.05 | 7.40 | 0.00 | - | - | 1 | 25.98% |
| C240524C00055000 | 2024-04-30 2:20PM EDT | 55.00 | 7.00 | 6.05 | 6.35 | 0.00 | - | 24 | 54 | 0.00% |
| C240524C00056000 | 2024-04-24 11:56AM EDT | 56.00 | 6.16 | 5.10 | 5.35 | 0.00 | - | 20 | 41 | 0.00% |
| C240524C00057000 | 2024-04-25 9:31AM EDT | 57.00 | 5.51 | 4.15 | 4.35 | 0.00 | - | 1 | 15 | 0.00% |
| C240524C00058000 | 2024-04-29 11:58AM EDT | 58.00 | 4.80 | 3.35 | 3.40 | 0.00 | - | 2 | 49 | 13.18% |
| C240524C00059000 | 2024-04-30 9:47AM EDT | 59.00 | 3.40 | 2.57 | 2.64 | 0.00 | - | 2 | 155 | 17.38% |
| C240524C00060000 | 2024-05-01 10:10AM EDT | 60.00 | 2.27 | 1.94 | 2.07 | -0.35 | -13.36% | 3 | 365 | 20.56% |
| C240524C00061000 | 2024-05-01 11:42AM EDT | 61.00 | 1.41 | 1.44 | 1.47 | -0.32 | -18.50% | 141 | 220 | 20.48% |
| C240524C00062000 | 2024-05-01 11:57AM EDT | 62.00 | 1.00 | 1.00 | 1.03 | -0.28 | -21.87% | 36 | 624 | 21.00% |
| C240524C00063000 | 2024-05-01 12:01PM EDT | 63.00 | 0.69 | 0.69 | 0.71 | -0.21 | -23.33% | 38 | 10,302 | 21.66% |
| C240524C00064000 | 2024-05-01 11:29AM EDT | 64.00 | 0.47 | 0.45 | 0.48 | -0.12 | -20.34% | 10 | 453 | 22.27% |
| C240524C00065000 | 2024-05-01 1:54PM EDT | 65.00 | 0.30 | 0.30 | 0.32 | -0.13 | -30.23% | 10 | 772 | 22.90% |
| C240524C00066000 | 2024-05-01 1:50PM EDT | 66.00 | 0.21 | 0.20 | 0.22 | -0.17 | -44.74% | 15 | 586 | 23.78% |
| C240524C00067000 | 2024-05-01 1:50PM EDT | 67.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 16 | 457 | 24.61% |
| C240524C00068000 | 2024-04-29 11:35AM EDT | 68.00 | 0.21 | 0.09 | 0.11 | 0.00 | - | 24 | 217 | 25.78% |
| C240524C00069000 | 2024-04-23 3:54PM EDT | 69.00 | 0.16 | 0.06 | 0.08 | 0.00 | - | 65 | 152 | 26.76% |
| C240524C00070000 | 2024-04-29 10:12AM EDT | 70.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 500 | 1,368 | 27.93% |
| C240524C00071000 | 2024-04-23 1:00PM EDT | 71.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 16 | 29.30% |
| C240524C00072000 | 2024-04-30 3:32PM EDT | 72.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 9 | 30.66% |
| C240524C00073000 | 2024-04-26 12:23PM EDT | 73.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 10 | 31.45% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 72 | 36 | 42.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00045000 | 2024-04-18 3:32PM EDT | 45.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 200 | 97 | 54.69% |
| C240524P00046000 | 2024-04-22 12:00PM EDT | 46.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 1 | 50.00% |
| C240524P00047000 | 2024-04-24 12:13PM EDT | 47.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 21 | 21 | 46.88% |
| C240524P00048000 | 2024-04-24 10:13AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 20 | 43.75% |
| C240524P00049000 | 2024-04-26 12:14PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 31 | 42.19% |
| C240524P00050000 | 2024-05-01 11:47AM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 453 | 15 | 40.23% |
| C240524P00051000 | 2024-05-01 11:57AM EDT | 51.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 19 | 55 | 37.89% |
| C240524P00052000 | 2024-04-11 11:38AM EDT | 52.00 | 0.27 | 0.05 | 0.07 | 0.00 | - | - | 30 | 35.55% |
| C240524P00053000 | 2024-05-01 11:43AM EDT | 53.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 11 | 215 | 32.81% |
| C240524P00054000 | 2024-05-01 11:56AM EDT | 54.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 500 | 117 | 30.66% |
| C240524P00055000 | 2024-05-01 12:10PM EDT | 55.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 797 | 108 | 29.20% |
| C240524P00056000 | 2024-05-01 1:13PM EDT | 56.00 | 0.23 | 0.19 | 0.21 | +0.05 | +27.78% | 14,007 | 467 | 28.27% |
| C240524P00057000 | 2024-05-01 10:42AM EDT | 57.00 | 0.33 | 0.30 | 0.32 | +0.05 | +17.86% | 1 | 176 | 27.54% |
| C240524P00058000 | 2024-05-01 12:42PM EDT | 58.00 | 0.53 | 0.47 | 0.49 | +0.12 | +29.27% | 178 | 170 | 27.10% |
| C240524P00059000 | 2024-05-01 1:36PM EDT | 59.00 | 0.77 | 0.74 | 0.76 | +0.12 | +18.46% | 14,048 | 303 | 27.34% |
| C240524P00060000 | 2024-05-01 1:33PM EDT | 60.00 | 1.18 | 1.10 | 1.13 | +0.21 | +21.65% | 7 | 3,347 | 27.81% |
| C240524P00061000 | 2024-05-01 11:56AM EDT | 61.00 | 1.61 | 1.58 | 1.61 | +0.33 | +25.78% | 97 | 61 | 28.52% |
| C240524P00062000 | 2024-05-01 12:09PM EDT | 62.00 | 2.22 | 2.14 | 2.20 | +0.22 | +11.00% | 17 | 363 | 29.54% |
| C240524P00063000 | 2024-05-01 12:22PM EDT | 63.00 | 3.00 | 2.65 | 2.91 | +0.57 | +23.46% | 2 | 210 | 31.20% |
| C240524P00064000 | 2024-04-30 11:36AM EDT | 64.00 | 3.05 | 3.55 | 3.70 | 0.00 | - | 2 | 5 | 33.15% |
| C240524P00065000 | 2024-04-16 10:05AM EDT | 65.00 | 7.90 | 4.45 | 4.60 | 0.00 | - | 1 | 4 | 36.28% |
| C240524P00066000 | 2024-04-26 9:44AM EDT | 66.00 | 4.45 | 5.30 | 5.55 | 0.00 | - | 1 | 1 | 39.89% |
| C240524P00067000 | 2024-04-24 9:32AM EDT | 67.00 | 5.22 | 6.20 | 6.45 | 0.00 | - | - | 3 | 42.09% |
| C240524P00068000 | 2024-04-25 9:51AM EDT | 68.00 | 7.05 | 7.20 | 7.45 | 0.00 | - | - | 5 | 46.09% |
© 2024 Yahoo. All rights reserved.