Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00065000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| C240517C00065000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6,918 | 0 | 6.25% |
| C240524C00065000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| C240531C00065000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| C240607C00065000 | 2024-05-09 2:28PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| C240614C00065000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 1.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| C240621C00065000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,757 | 0 | 1.56% |
| C240628C00065000 | 2024-05-09 12:33PM EDT | 2024-06-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | - | 1.56% |
| C240719C00065000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 1.56% |
| C240920C00065000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 3.18 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| C241018C00065000 | 2024-05-09 2:46PM EDT | 2024-10-18 | 3.68 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| C241115C00065000 | 2024-05-09 10:45AM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| C241220C00065000 | 2024-05-09 1:43PM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| C250117C00065000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 0.78% |
| C250321C00065000 | 2024-05-06 12:05PM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| C250620C00065000 | 2024-05-09 3:33PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| C250919C00065000 | 2024-05-06 9:32AM EDT | 2025-09-19 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| C260116C00065000 | 2024-05-09 12:41PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| C260717C00065000 | 2024-05-06 10:55AM EDT | 2026-07-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| C261218C00065000 | 2024-05-09 3:04PM EDT | 2026-12-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00065000 | 2024-05-09 12:54PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240517P00065000 | 2024-05-09 1:08PM EDT | 2024-05-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240524P00065000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C240531P00065000 | 2024-05-09 11:55AM EDT | 2024-05-31 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240607P00065000 | 2024-05-09 10:05AM EDT | 2024-06-07 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240621P00065000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| C240719P00065000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240920P00065000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| C241018P00065000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| C241115P00065000 | 2024-05-09 10:40AM EDT | 2024-11-15 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C241220P00065000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| C250117P00065000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 6.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250620P00065000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C260116P00065000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 7.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C260717P00065000 | 2024-05-09 12:12PM EDT | 2026-07-17 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C261218P00065000 | 2024-05-08 11:05AM EDT | 2026-12-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.