Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00045000 | 2024-05-02 12:26PM EDT | 45.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00046000 | 2024-04-26 10:21AM EDT | 46.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00047000 | 2024-04-19 2:23PM EDT | 47.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240503C00048000 | 2024-05-01 10:31AM EDT | 48.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240503C00049000 | 2024-05-01 10:31AM EDT | 49.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00050000 | 2024-05-02 3:31PM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 0.00% |
| C240503C00051000 | 2024-05-02 3:30PM EDT | 51.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 495 | 50 | 0.00% |
| C240503C00052000 | 2024-04-18 2:42PM EDT | 52.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240503C00053000 | 2024-05-02 3:04PM EDT | 53.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| C240503C00054000 | 2024-05-02 3:04PM EDT | 54.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 45 | 20 | 0.00% |
| C240503C00055000 | 2024-05-02 3:03PM EDT | 55.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 46 | 5 | 0.00% |
| C240503C00056000 | 2024-05-02 3:04PM EDT | 56.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| C240503C00057000 | 2024-05-02 3:55PM EDT | 57.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2,962 | 1 | 0.00% |
| C240503C00058000 | 2024-05-02 3:31PM EDT | 58.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6,645 | 42 | 0.00% |
| C240503C00059000 | 2024-05-02 3:31PM EDT | 59.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 49,328 | 2 | 0.00% |
| C240503C00060000 | 2024-05-02 3:56PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26,863 | 208 | 0.00% |
| C240503C00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19,081 | 1,986 | 0.00% |
| C240503C00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15,760 | 14,722 | 6.25% |
| C240503C00063000 | 2024-05-02 3:57PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,829 | 16,805 | 12.50% |
| C240503C00064000 | 2024-05-02 3:57PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 324 | 20,705 | 25.00% |
| C240503C00065000 | 2024-05-02 2:38PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 5,895 | 25.00% |
| C240503C00066000 | 2024-05-02 3:59PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 7,096 | 25.00% |
| C240503C00067000 | 2024-05-02 3:12PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,093 | 50.00% |
| C240503C00068000 | 2024-04-30 3:05PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 1,456 | 50.00% |
| C240503C00069000 | 2024-04-30 10:58AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 492 | 50.00% |
| C240503C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 620 | 50.00% |
| C240503C00071000 | 2024-04-29 11:26AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 50.00% |
| C240503C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| C240503C00073000 | 2024-04-23 10:54AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| C240503C00074000 | 2024-04-23 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 50.00% |
| C240503C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
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 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| C240503P00048000 | 2024-04-23 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 156 | 50.00% |
| C240503P00049000 | 2024-04-25 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 451 | 843 | 50.00% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 131 | 50.00% |
| C240503P00051000 | 2024-04-29 10:16AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| C240503P00052000 | 2024-04-30 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| C240503P00053000 | 2024-05-01 11:21AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 50.00% |
| C240503P00054000 | 2024-04-30 3:06PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 365 | 1,409 | 50.00% |
| C240503P00055000 | 2024-05-02 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 603 | 2,192 | 50.00% |
| C240503P00056000 | 2024-05-02 3:50PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,077 | 2,802 | 50.00% |
| C240503P00057000 | 2024-05-02 3:53PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 11,289 | 50.00% |
| C240503P00058000 | 2024-05-02 3:35PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 1,168 | 25.00% |
| C240503P00059000 | 2024-05-02 3:49PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 304 | 1,544 | 25.00% |
| C240503P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,763 | 7,965 | 12.50% |
| C240503P00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,066 | 3,715 | 6.25% |
| C240503P00062000 | 2024-05-02 3:57PM EDT | 62.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 769 | 2,449 | 0.00% |
| C240503P00063000 | 2024-05-02 2:47PM EDT | 63.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 51 | 1,365 | 0.00% |
| C240503P00064000 | 2024-05-02 3:21PM EDT | 64.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 37 | 549 | 0.00% |
| C240503P00065000 | 2024-05-02 12:26PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 0.00% |
| C240503P00066000 | 2024-05-01 3:01PM EDT | 66.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 39 | 63 | 0.00% |
| C240503P00067000 | 2024-05-01 2:43PM EDT | 67.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 27 | 109 | 0.00% |
| C240503P00068000 | 2024-05-01 3:33PM EDT | 68.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 51 | 253 | 0.00% |
| C240503P00070000 | 2024-05-02 9:51AM EDT | 70.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 110 | 169 | 0.00% |
| C240503P00071000 | 2024-04-26 9:57AM EDT | 71.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240503P00074000 | 2024-04-22 11:45AM EDT | 74.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.