Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531C00053000 | 2024-04-18 1:18PM EDT | 53.00 | 5.45 | 8.40 | 8.70 | 0.00 | - | - | 20 | 38.09% |
| C240531C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 6.32 | 6.40 | 6.70 | 0.00 | - | 1 | 51 | 30.66% |
| C240531C00056000 | 2024-04-26 3:39PM EDT | 56.00 | 6.90 | 5.45 | 5.80 | 0.00 | - | 3 | 23 | 29.69% |
| C240531C00057000 | 2024-05-01 9:57AM EDT | 57.00 | 4.65 | 4.60 | 4.70 | -0.60 | -11.43% | 1 | 51 | 23.15% |
| C240531C00058000 | 2024-05-01 10:20AM EDT | 58.00 | 3.80 | 3.75 | 3.85 | -0.57 | -11.54% | 2 | 49 | 22.71% |
| C240531C00059000 | 2024-04-30 11:06AM EDT | 59.00 | 3.66 | 3.00 | 3.15 | 0.00 | - | 6 | 187 | 23.71% |
| C240531C00060000 | 2024-04-30 3:56PM EDT | 60.00 | 2.67 | 2.31 | 2.44 | +0.21 | +8.54% | 100 | 2,791 | 23.05% |
| C240531C00061000 | 2024-04-30 3:57PM EDT | 61.00 | 1.83 | 1.82 | 1.85 | 0.00 | - | 40 | 180 | 22.85% |
| C240531C00062000 | 2024-05-01 10:06AM EDT | 62.00 | 1.42 | 1.34 | 1.37 | +0.01 | +0.71% | 73 | 1,952 | 22.85% |
| C240531C00063000 | 2024-04-30 10:48AM EDT | 63.00 | 1.33 | 0.97 | 1.00 | 0.00 | - | 8 | 2,089 | 23.07% |
| C240531C00064000 | 2024-04-30 2:53PM EDT | 64.00 | 0.77 | 0.67 | 0.69 | +0.01 | +1.32% | 16 | 935 | 22.90% |
| C240531C00065000 | 2024-05-01 10:14AM EDT | 65.00 | 0.48 | 0.46 | 0.48 | -0.17 | -26.15% | 2 | 1,275 | 23.15% |
| C240531C00066000 | 2024-04-29 12:50PM EDT | 66.00 | 0.53 | 0.31 | 0.32 | 0.00 | - | 31 | 214 | 23.24% |
| C240531C00067000 | 2024-04-30 3:17PM EDT | 67.00 | 0.23 | 0.21 | 0.22 | 0.00 | - | 3 | 818 | 23.68% |
| C240531C00068000 | 2024-04-30 2:03PM EDT | 68.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 16 | 318 | 24.46% |
| C240531C00069000 | 2024-04-30 11:23AM EDT | 69.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 248 | 24.90% |
| C240531C00070000 | 2024-04-30 3:40PM EDT | 70.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 87 | 26.27% |
| C240531C00071000 | 2024-04-30 2:38PM EDT | 71.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 99 | 27.15% |
| C240531C00072000 | 2024-04-23 3:55PM EDT | 72.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 9 | 27.74% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240531P00048000 | 2024-04-18 3:44PM EDT | 48.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | - | 0 | 41.41% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 50.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 110 | 37.50% |
| C240531P00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 47 | 6 | 35.35% |
| C240531P00052000 | 2024-04-26 12:00PM EDT | 52.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 7 | 32.91% |
| C240531P00053000 | 2024-05-01 10:01AM EDT | 53.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 9 | 16 | 31.54% |
| C240531P00054000 | 2024-04-26 11:33AM EDT | 54.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 30 | 73 | 29.69% |
| C240531P00055000 | 2024-04-30 1:00PM EDT | 55.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 8 | 51 | 28.32% |
| C240531P00056000 | 2024-04-30 10:42AM EDT | 56.00 | 0.24 | 0.26 | 0.27 | 0.00 | - | 7 | 39 | 26.95% |
| C240531P00057000 | 2024-04-29 3:07PM EDT | 57.00 | 0.35 | 0.38 | 0.39 | 0.00 | - | 5 | 133 | 26.17% |
| C240531P00058000 | 2024-04-30 3:56PM EDT | 58.00 | 0.60 | 0.55 | 0.57 | 0.00 | - | 215 | 126 | 25.73% |
| C240531P00059000 | 2024-04-30 11:08AM EDT | 59.00 | 0.66 | 0.81 | 0.84 | 0.00 | - | 2 | 302 | 25.73% |
| C240531P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 1.07 | 1.15 | 1.17 | -0.18 | -14.40% | 1 | 7,805 | 25.44% |
| C240531P00061000 | 2024-04-30 11:18AM EDT | 61.00 | 1.58 | 1.59 | 1.62 | +0.22 | +16.18% | 29 | 81 | 25.68% |
| C240531P00062000 | 2024-04-30 1:13PM EDT | 62.00 | 2.00 | 2.10 | 2.17 | 0.00 | - | 149 | 209 | 26.10% |
| C240531P00063000 | 2024-04-30 3:34PM EDT | 63.00 | 2.65 | 2.73 | 2.96 | 0.00 | - | 4 | 28 | 28.78% |
| C240531P00064000 | 2024-04-29 1:50PM EDT | 64.00 | 2.85 | 3.45 | 3.55 | 0.00 | - | 1 | 4 | 27.56% |
| C240531P00066000 | 2024-04-17 10:07AM EDT | 66.00 | 8.42 | 5.10 | 5.35 | 0.00 | - | - | 1 | 32.52% |
| C240531P00067000 | 2024-04-12 10:00AM EDT | 67.00 | 7.10 | 6.00 | 6.35 | 0.00 | - | 10 | 10 | 36.18% |
| C240531P00068000 | 2024-04-26 9:32AM EDT | 68.00 | 7.00 | 6.95 | 7.15 | 0.00 | - | 1 | 3 | 35.60% |
© 2024 Yahoo. All rights reserved.