Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607C00045000 | 2024-05-17 10:26AM EDT | 2024-06-07 | 19.55 | 19.05 | 20.60 | 0.00 | - | 1 | 1 | 82.03% |
| C240621C00045000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 16.89 | 19.20 | 20.15 | 0.00 | - | 10 | 1,053 | 83.20% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.70 | 19.15 | 21.35 | 0.00 | - | 1 | 608 | 64.01% |
| C240920C00045000 | 2024-05-21 1:39PM EDT | 2024-09-20 | 19.80 | 18.60 | 21.35 | +0.30 | +1.54% | 10 | 1,646 | 62.52% |
| C241018C00045000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 17.00 | 19.45 | 20.70 | 0.00 | - | 4 | 150 | 47.83% |
| C241115C00045000 | 2024-05-09 12:34PM EDT | 2024-11-15 | 18.88 | 19.85 | 21.45 | 0.00 | - | 1 | 1,172 | 52.93% |
| C241220C00045000 | 2024-05-21 10:53AM EDT | 2024-12-20 | 19.88 | 19.20 | 21.85 | +0.88 | +4.63% | 2 | 209 | 52.27% |
| C250117C00045000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 20.65 | 20.45 | 21.80 | +1.15 | +5.90% | 22 | 37,831 | 48.71% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 0.00% |
| C250620C00045000 | 2024-05-20 12:51PM EDT | 2025-06-20 | 20.26 | 19.45 | 22.60 | 0.00 | - | 2 | 1,555 | 43.34% |
| C250919C00045000 | 2024-05-02 2:02PM EDT | 2025-09-19 | 18.28 | 21.45 | 22.35 | 0.00 | - | 4 | 21 | 37.63% |
| C260116C00045000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 21.39 | 21.00 | 22.75 | 0.00 | - | 2 | 3,221 | 35.79% |
| C261218C00045000 | 2024-05-21 3:34PM EDT | 2026-12-18 | 22.50 | 20.65 | 25.30 | +0.31 | +1.40% | 1 | 750 | 38.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00045000 | 2024-05-09 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 866 | 888 | 125.00% |
| C240621P00045000 | 2024-05-20 2:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.08 | 0.00 | - | 2 | 42,315 | 56.25% |
| C240719P00045000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,468 | 41.60% |
| C240920P00045000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 109 | 3,138 | 34.18% |
| C241018P00045000 | 2024-05-16 12:47PM EDT | 2024-10-18 | 0.20 | 0.17 | 0.19 | 0.00 | - | 35 | 659 | 32.62% |
| C241115P00045000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 0.29 | 0.25 | 0.27 | 0.00 | - | 1 | 539 | 32.13% |
| C241220P00045000 | 2024-05-20 12:27PM EDT | 2024-12-20 | 0.37 | 0.32 | 0.35 | 0.00 | - | 3 | 870 | 31.06% |
| C250117P00045000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 0.52 | 0.43 | 0.46 | 0.00 | - | 5 | 72,478 | 31.10% |
| C250321P00045000 | 2024-05-17 12:11PM EDT | 2025-03-21 | 0.72 | 0.48 | 0.82 | 0.00 | - | 6 | 457 | 32.18% |
| C250620P00045000 | 2024-05-20 12:54PM EDT | 2025-06-20 | 1.06 | 0.56 | 1.04 | 0.00 | - | 1 | 8,747 | 30.27% |
| C250919P00045000 | 2024-05-08 11:13AM EDT | 2025-09-19 | 1.62 | 1.12 | 1.38 | 0.00 | - | 199 | 286 | 29.85% |
| C260116P00045000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 1.73 | 1.56 | 1.94 | -0.17 | -8.95% | 7 | 3,953 | 30.12% |
| C260717P00045000 | 2024-05-09 11:20AM EDT | 2026-07-17 | 2.35 | 1.86 | 2.32 | 0.00 | - | 4 | 3 | 28.27% |
| C261218P00045000 | 2024-05-20 12:29PM EDT | 2026-12-18 | 2.00 | 1.66 | 4.90 | 0.00 | - | 1 | 2,173 | 35.98% |
© 2024 Yahoo. All rights reserved.