Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00062500 | 2024-05-24 3:56PM EDT | 2024-06-21 | 2.23 | 2.25 | 2.30 | +0.20 | +9.85% | 540 | 57,290 | 24.95% |
| C240719C00062500 | 2024-05-24 3:38PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.30 | +0.25 | +8.20% | 415 | 16,351 | 27.93% |
| C240920C00062500 | 2024-05-24 3:39PM EDT | 2024-09-20 | 4.35 | 4.25 | 4.40 | +0.26 | +6.36% | 135 | 5,779 | 26.84% |
| C241018C00062500 | 2024-05-24 3:56PM EDT | 2024-10-18 | 4.94 | 4.90 | 5.00 | -0.01 | -0.20% | 3 | 10,878 | 27.94% |
| C241115C00062500 | 2024-05-24 2:17PM EDT | 2024-11-15 | 5.30 | 5.25 | 7.50 | +0.14 | +2.71% | 132 | 6,859 | 40.13% |
| C241220C00062500 | 2024-05-24 1:13PM EDT | 2024-12-20 | 5.72 | 5.65 | 5.90 | -0.03 | -0.52% | 1 | 1,289 | 28.11% |
| C250117C00062500 | 2024-05-24 3:24PM EDT | 2025-01-17 | 6.20 | 5.15 | 6.55 | +0.43 | +7.45% | 123 | 12,953 | 29.64% |
| C250321C00062500 | 2024-05-22 3:23PM EDT | 2025-03-21 | 7.11 | 6.65 | 7.20 | 0.00 | - | 3 | 300 | 29.22% |
| C250620C00062500 | 2024-05-24 10:37AM EDT | 2025-06-20 | 7.85 | 7.60 | 8.45 | +0.35 | +4.67% | 2 | 1,919 | 30.46% |
| C250919C00062500 | 2024-05-02 12:50PM EDT | 2025-09-19 | 7.35 | 8.40 | 8.70 | 0.00 | - | 6 | 53 | 28.31% |
| C260116C00062500 | 2024-05-21 9:30AM EDT | 2026-01-16 | 9.50 | 8.90 | 10.35 | 0.00 | - | 10 | 580 | 30.55% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 2026-07-17 | 10.92 | 10.05 | 11.80 | 0.00 | - | 5 | 28 | 30.79% |
| C261218C00062500 | 2024-05-23 2:02PM EDT | 2026-12-18 | 11.00 | 11.25 | 12.10 | 0.00 | - | 22 | 159 | 28.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00062500 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.98 | 0.96 | 1.00 | -0.28 | -22.22% | 641 | 11,321 | 21.61% |
| C240719P00062500 | 2024-05-24 3:36PM EDT | 2024-07-19 | 1.69 | 1.67 | 1.71 | -0.29 | -14.65% | 128 | 13,923 | 22.63% |
| C240920P00062500 | 2024-05-24 2:15PM EDT | 2024-09-20 | 2.75 | 2.69 | 2.75 | -0.25 | -8.33% | 51 | 3,665 | 22.83% |
| C241018P00062500 | 2024-05-24 10:29AM EDT | 2024-10-18 | 3.05 | 3.05 | 3.15 | -0.33 | -9.76% | 3 | 1,736 | 23.07% |
| C241115P00062500 | 2024-05-24 2:08PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.65 | -0.25 | -6.49% | 44 | 1,299 | 24.04% |
| C241220P00062500 | 2024-05-24 12:28PM EDT | 2024-12-20 | 3.85 | 3.80 | 3.95 | +0.20 | +5.48% | 6 | 1,984 | 23.52% |
| C250117P00062500 | 2024-05-24 1:41PM EDT | 2025-01-17 | 4.20 | 4.10 | 5.20 | -0.25 | -5.62% | 120 | 3,008 | 28.32% |
| C250321P00062500 | 2024-05-24 11:14AM EDT | 2025-03-21 | 4.57 | 4.45 | 4.95 | +0.02 | +0.44% | 11 | 7,162 | 24.06% |
| C250620P00062500 | 2024-05-24 2:42PM EDT | 2025-06-20 | 5.35 | 5.00 | 5.50 | -0.30 | -5.31% | 20 | 11,634 | 23.22% |
| C250919P00062500 | 2024-05-20 2:08PM EDT | 2025-09-19 | 6.25 | 5.80 | 6.45 | 0.00 | - | 5 | 12 | 24.23% |
| C260116P00062500 | 2024-05-24 2:02PM EDT | 2026-01-16 | 6.51 | 6.10 | 6.85 | -0.19 | -2.84% | 2 | 2,911 | 22.96% |
| C260717P00062500 | 2024-05-24 2:02PM EDT | 2026-07-17 | 7.21 | 6.65 | 7.70 | -0.24 | -3.22% | 5 | 81 | 22.46% |
| C261218P00062500 | 2024-05-22 2:41PM EDT | 2026-12-18 | 7.95 | 6.70 | 8.45 | 0.00 | - | 100 | 3,035 | 22.43% |
© 2024 Yahoo. All rights reserved.