Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00040000 | 2024-04-16 9:42AM EDT | 2024-04-26 | 17.70 | 21.10 | 24.00 | 0.00 | - | 1 | 2 | 641.41% |
| C240503C00040000 | 2024-04-09 9:32AM EDT | 2024-05-03 | 22.23 | 21.40 | 22.25 | 0.00 | - | - | 3 | 128.13% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 2024-05-17 | 19.30 | 21.55 | 23.05 | 0.00 | - | 4 | 153 | 123.63% |
| C240621C00040000 | 2024-04-24 10:21AM EDT | 2024-06-21 | 22.56 | 19.70 | 22.90 | 0.00 | - | 1 | 3,886 | 94.58% |
| C240719C00040000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 17.25 | 21.60 | 23.10 | 0.00 | - | 16 | 16 | 64.31% |
| C240920C00040000 | 2024-04-12 2:24PM EDT | 2024-09-20 | 19.74 | 21.70 | 23.20 | 0.00 | - | 2 | 1,319 | 50.78% |
| C241018C00040000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 22.90 | 21.80 | 23.30 | 0.00 | - | 10 | 31 | 59.28% |
| C241115C00040000 | 2024-04-18 3:38PM EDT | 2024-11-15 | 18.85 | 21.85 | 23.35 | 0.00 | - | 6 | 9 | 55.66% |
| C241220C00040000 | 2024-04-23 10:51AM EDT | 2024-12-20 | 22.59 | 21.90 | 24.35 | 0.00 | - | 4 | 404 | 61.50% |
| C250117C00040000 | 2024-04-25 1:13PM EDT | 2025-01-17 | 22.30 | 21.25 | 22.45 | -0.90 | -3.88% | 5 | 8,967 | 37.79% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 23.20 | 21.40 | 23.60 | 0.00 | - | 2 | 10 | 46.02% |
| C250620C00040000 | 2024-04-25 12:12PM EDT | 2025-06-20 | 22.65 | 21.55 | 24.25 | -0.65 | -2.79% | 3 | 1,265 | 45.62% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 2025-09-19 | 21.38 | 21.50 | 24.35 | 0.00 | - | 1 | 24 | 42.00% |
| C260116C00040000 | 2024-04-23 1:31PM EDT | 2026-01-16 | 24.00 | 22.25 | 23.50 | 0.00 | - | 20 | 3,725 | 32.62% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 2026-12-18 | 19.50 | 22.60 | 24.25 | 0.00 | - | 53 | 190 | 30.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00040000 | 2024-04-12 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 287.50% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,347 | 67.19% |
| C240621P00040000 | 2024-04-25 1:38PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 18,498 | 48.83% |
| C240719P00040000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 840 | 8,397 | 43.26% |
| C240920P00040000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 0.19 | 0.15 | 0.17 | 0.00 | - | 731 | 5,083 | 37.89% |
| C241018P00040000 | 2024-04-24 12:09PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.22 | 0.00 | - | 70 | 419 | 36.48% |
| C241115P00040000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 0.30 | 0.28 | 0.31 | 0.00 | - | 50 | 254 | 36.33% |
| C241220P00040000 | 2024-04-25 9:51AM EDT | 2024-12-20 | 0.39 | 0.36 | 0.39 | +0.01 | +2.63% | 1 | 681 | 35.25% |
| C250117P00040000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 0.48 | 0.46 | 0.52 | +0.02 | +4.35% | 11 | 25,472 | 35.65% |
| C250321P00040000 | 2024-04-16 1:31PM EDT | 2025-03-21 | 0.95 | 0.62 | 0.67 | 0.00 | - | 131 | 164 | 34.16% |
| C250620P00040000 | 2024-04-25 12:45PM EDT | 2025-06-20 | 0.92 | 0.71 | 0.92 | +0.06 | +6.98% | 6 | 6,932 | 32.96% |
| C250919P00040000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 1.14 | 1.07 | 1.50 | +0.04 | +3.64% | 4 | 193 | 34.69% |
| C260116P00040000 | 2024-04-25 3:10PM EDT | 2026-01-16 | 1.45 | 1.23 | 1.57 | 0.00 | - | 10 | 4,330 | 31.74% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.60 | 2.92 | 0.00 | - | 2 | 1 | 35.17% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 2026-12-18 | 2.10 | 1.88 | 2.34 | 0.00 | - | 6 | 34 | 29.55% |
© 2024 Yahoo. All rights reserved.