Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419C00035000 | 2024-01-11 10:34AM EDT | 2024-04-19 | 16.90 | 19.15 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| C240517C00035000 | 2024-04-08 9:30AM EDT | 2024-05-17 | 26.90 | 23.30 | 25.80 | 0.00 | - | 100 | 107 | 155.03% |
| C240621C00035000 | 2024-04-17 10:48AM EDT | 2024-06-21 | 23.23 | 22.35 | 25.70 | 0.00 | - | 10 | 484 | 90.09% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 2024-07-19 | 26.00 | 23.30 | 24.75 | 0.00 | - | 2 | 1 | 75.29% |
| C240920C00035000 | 2024-04-16 3:57PM EDT | 2024-09-20 | 22.05 | 23.15 | 23.60 | 0.00 | - | 1 | 507 | 47.07% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 2024-10-18 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 47.51% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 2024-11-15 | 24.70 | 23.20 | 25.60 | 0.00 | - | 1 | 2 | 56.08% |
| C250117C00035000 | 2024-04-16 3:03PM EDT | 2025-01-17 | 22.70 | 23.15 | 24.55 | 0.00 | - | 20 | 1,445 | 51.17% |
| C250620C00035000 | 2024-03-12 10:40AM EDT | 2025-06-20 | 23.40 | 24.90 | 25.50 | 0.00 | - | 1 | 783 | 49.61% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 2025-09-19 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C260116C00035000 | 2024-04-16 3:57PM EDT | 2026-01-16 | 22.85 | 23.15 | 25.00 | 0.00 | - | 1 | 191 | 37.09% |
| C261218C00035000 | 2024-04-09 2:02PM EDT | 2026-12-18 | 27.30 | 23.50 | 26.85 | 0.00 | - | 1 | 222 | 39.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240419P00035000 | 2024-03-07 4:28PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 256.25% |
| C240510P00035000 | 2024-04-01 2:25PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 10 | 85.94% |
| C240517P00035000 | 2024-03-20 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 62.50% |
| C240621P00035000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 16,110 | 50.00% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 190 | 47.07% |
| C240920P00035000 | 2024-04-16 12:22PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 5,459 | 40.43% |
| C241018P00035000 | 2024-03-14 3:02PM EDT | 2024-10-18 | 0.25 | 0.14 | 0.18 | 0.00 | - | 5 | 154 | 39.89% |
| C241115P00035000 | 2024-04-10 2:34PM EDT | 2024-11-15 | 0.23 | 0.20 | 0.23 | 0.00 | - | 100 | 93 | 38.92% |
| C241220P00035000 | 2024-04-01 11:56AM EDT | 2024-12-20 | 0.22 | 0.26 | 0.29 | 0.00 | - | 9 | 355 | 37.74% |
| C250117P00035000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 0.35 | 0.33 | 0.36 | 0.00 | - | 3 | 12,858 | 37.40% |
| C250321P00035000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 0.47 | 0.43 | 0.49 | -0.08 | -14.55% | 2 | 333 | 36.16% |
| C250620P00035000 | 2024-04-15 10:49AM EDT | 2025-06-20 | 0.66 | 0.66 | 0.69 | 0.00 | - | 3 | 3,511 | 34.89% |
| C250919P00035000 | 2024-04-15 10:49AM EDT | 2025-09-19 | 0.82 | 0.81 | 0.85 | 0.00 | - | 3 | 42 | 33.50% |
| C260116P00035000 | 2024-04-18 2:38PM EDT | 2026-01-16 | 1.11 | 1.03 | 1.13 | +0.05 | +4.72% | 1 | 3,329 | 32.76% |
| C261218P00035000 | 2024-04-17 12:32PM EDT | 2026-12-18 | 1.80 | 1.73 | 1.80 | 0.00 | - | 2 | 91 | 30.77% |
© 2024 Yahoo. All rights reserved.