Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00070000 | 2024-05-10 12:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 6,589 | 33.59% |
| C240524C00070000 | 2024-05-09 11:38AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,378 | 26.37% |
| C240531C00070000 | 2024-05-09 10:50AM EDT | 2024-05-31 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 1 | 113 | 24.41% |
| C240607C00070000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 4 | 125 | 23.54% |
| C240614C00070000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.21 | 0.00 | - | 10 | 9 | 23.63% |
| C240621C00070000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 1,416 | 13,429 | 23.29% |
| C240719C00070000 | 2024-05-10 3:05PM EDT | 2024-07-19 | 0.72 | 0.70 | 0.76 | +0.02 | +2.86% | 248 | 2,602 | 25.10% |
| C240920C00070000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 1.53 | 1.54 | 1.58 | +0.05 | +3.38% | 77 | 3,822 | 24.99% |
| C241018C00070000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 2.09 | 2.03 | 2.11 | +0.10 | +5.03% | 68 | 1,827 | 26.31% |
| C241115C00070000 | 2024-05-10 12:03PM EDT | 2024-11-15 | 2.45 | 2.40 | 2.47 | +0.16 | +6.99% | 5 | 8,210 | 26.45% |
| C241220C00070000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 2.86 | 2.81 | 2.89 | +0.16 | +5.93% | 41 | 9,031 | 26.59% |
| C250117C00070000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | +0.09 | +2.80% | 113 | 47,225 | 27.37% |
| C250321C00070000 | 2024-05-10 12:56PM EDT | 2025-03-21 | 3.80 | 3.85 | 4.00 | -0.05 | -1.30% | 6 | 1,605 | 27.36% |
| C250620C00070000 | 2024-05-10 9:42AM EDT | 2025-06-20 | 4.98 | 4.30 | 6.00 | +0.43 | +9.45% | 10 | 6,294 | 31.71% |
| C250919C00070000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 5.02 | 3.25 | 6.25 | 0.00 | - | 614 | 297 | 29.51% |
| C260116C00070000 | 2024-05-09 11:30AM EDT | 2026-01-16 | 6.52 | 5.70 | 7.00 | 0.00 | - | 10 | 5,673 | 28.79% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 2026-07-17 | 5.30 | 7.55 | 9.70 | 0.00 | - | 1 | 18 | 32.50% |
| C261218C00070000 | 2024-05-09 9:54AM EDT | 2026-12-18 | 8.43 | 7.80 | 8.90 | 0.00 | - | 10 | 575 | 27.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00070000 | 2024-05-10 2:01PM EDT | 2024-05-17 | 6.56 | 6.35 | 6.80 | -3.01 | -31.45% | 4 | 0 | 59.86% |
| C240621P00070000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.20 | 4.55 | 6.80 | 0.00 | - | 24 | 61 | 24.46% |
| C240719P00070000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 7.95 | 6.60 | 6.85 | 0.00 | - | 1 | 218 | 19.78% |
| C240920P00070000 | 2024-05-09 10:29AM EDT | 2024-09-20 | 7.55 | 7.30 | 7.45 | -0.05 | -0.66% | 1 | 71 | 20.18% |
| C241018P00070000 | 2024-05-10 11:21AM EDT | 2024-10-18 | 7.95 | 7.60 | 7.75 | -1.30 | -14.05% | 19 | 197 | 20.61% |
| C241115P00070000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 9.15 | 7.95 | 8.10 | 0.00 | - | 2 | 147 | 21.31% |
| C241220P00070000 | 2024-05-10 2:14PM EDT | 2024-12-20 | 8.35 | 8.20 | 8.35 | -0.44 | -5.01% | 80 | 348 | 21.02% |
| C250117P00070000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 8.93 | 8.45 | 8.60 | 0.00 | - | 1 | 1,238 | 21.16% |
| C250321P00070000 | 2024-04-29 10:44AM EDT | 2025-03-21 | 9.70 | 8.50 | 9.70 | 0.00 | - | 10 | 52 | 23.98% |
| C250620P00070000 | 2024-05-07 12:05PM EDT | 2025-06-20 | 10.30 | 9.55 | 11.30 | 0.00 | - | 122 | 229 | 27.31% |
| C250919P00070000 | 2024-05-09 12:09PM EDT | 2025-09-19 | 10.50 | 9.85 | 10.60 | 0.00 | - | 1 | 2 | 22.26% |
| C260116P00070000 | 2024-05-08 1:45PM EDT | 2026-01-16 | 11.50 | 10.70 | 12.65 | 0.00 | - | 500 | 3,873 | 26.33% |
| C261218P00070000 | 2024-04-29 10:27AM EDT | 2026-12-18 | 12.05 | 11.40 | 12.30 | +0.05 | +0.42% | 2 | 54 | 20.33% |
© 2024 Yahoo. All rights reserved.