Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00050000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 10.75 | 10.50 | 14.40 | 0.00 | - | 5 | 176 | 311.91% |
| C240503C00050000 | 2024-04-22 9:42AM EDT | 2024-05-03 | 9.75 | 12.15 | 13.70 | 0.00 | - | 1 | 210 | 104.69% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 2024-05-10 | 9.46 | 12.25 | 12.85 | 0.00 | - | - | 2 | 55.27% |
| C240517C00050000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 12.65 | 12.45 | 13.80 | +0.15 | +1.20% | 2 | 1,506 | 75.00% |
| C240621C00050000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 12.80 | 12.15 | 14.80 | +0.33 | +2.65% | 63 | 53,468 | 54.86% |
| C240719C00050000 | 2024-04-24 2:49PM EDT | 2024-07-19 | 13.05 | 12.80 | 14.00 | +0.15 | +1.16% | 9 | 1,291 | 52.69% |
| C240920C00050000 | 2024-04-22 11:20AM EDT | 2024-09-20 | 10.80 | 11.45 | 13.30 | 0.00 | - | 26 | 7,223 | 32.28% |
| C241018C00050000 | 2024-04-24 11:13AM EDT | 2024-10-18 | 13.29 | 13.45 | 13.60 | -0.26 | -1.92% | 25 | 3,148 | 32.89% |
| C241115C00050000 | 2024-04-24 1:48PM EDT | 2024-11-15 | 13.75 | 13.70 | 13.85 | +1.90 | +16.03% | 1 | 205 | 32.89% |
| C241220C00050000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 13.79 | 13.90 | 14.10 | +0.24 | +1.77% | 20 | 397 | 32.45% |
| C250117C00050000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 14.45 | 13.90 | 14.40 | +0.05 | +0.35% | 35 | 42,452 | 32.91% |
| C250321C00050000 | 2024-04-22 10:00AM EDT | 2025-03-21 | 12.15 | 13.90 | 14.75 | 0.00 | - | 7 | 260 | 31.85% |
| C250620C00050000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 15.40 | 14.45 | 15.35 | +0.20 | +1.32% | 210 | 4,530 | 31.43% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 15.65 | 15.85 | 0.00 | - | 25 | 136 | 30.85% |
| C260116C00050000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 16.20 | 15.45 | 16.55 | -0.25 | -1.52% | 11 | 11,019 | 30.67% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 2026-07-17 | 17.95 | 17.05 | 18.00 | 0.00 | - | 1 | 1 | 32.09% |
| C261218C00050000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 17.99 | 16.25 | 18.25 | +0.24 | +1.35% | 20 | 906 | 30.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00050000 | 2024-04-24 1:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,412 | 90.63% |
| C240503P00050000 | 2024-04-24 11:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 35 | 95 | 53.91% |
| C240510P00050000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.04 | 0.00 | - | 3 | 5 | 49.61% |
| C240517P00050000 | 2024-04-24 11:29AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | 0.00 | - | 49 | 2,749 | 44.34% |
| C240524P00050000 | 2024-04-23 11:41AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.67 | 0.00 | - | 6 | 15 | 55.96% |
| C240531P00050000 | 2024-04-24 9:35AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | 0.00 | - | 16 | 117 | 36.91% |
| C240621P00050000 | 2024-04-24 2:00PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 12 | 43,258 | 32.42% |
| C240719P00050000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 0.26 | 0.24 | 0.26 | 0.00 | - | 17 | 3,242 | 30.91% |
| C240920P00050000 | 2024-04-24 11:44AM EDT | 2024-09-20 | 0.63 | 0.57 | 0.59 | +0.02 | +3.28% | 42 | 12,343 | 29.10% |
| C241018P00050000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 0.80 | 0.73 | 0.76 | 0.00 | - | 3 | 1,955 | 28.83% |
| C241115P00050000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 1.07 | 1.00 | 1.03 | +0.01 | +0.94% | 50 | 1,031 | 29.61% |
| C241220P00050000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 1.21 | 1.20 | 1.43 | 0.00 | - | 7 | 401 | 30.85% |
| C250117P00050000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 1.40 | 1.36 | 1.41 | 0.00 | - | 20 | 40,253 | 29.04% |
| C250321P00050000 | 2024-04-23 11:00AM EDT | 2025-03-21 | 1.80 | 1.74 | 2.18 | 0.00 | - | 101 | 1,386 | 31.25% |
| C250620P00050000 | 2024-04-24 10:18AM EDT | 2025-06-20 | 2.29 | 2.22 | 2.99 | -0.51 | -18.21% | 15 | 3,160 | 32.03% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 2.44 | 2.74 | 0.00 | - | 1 | 329 | 27.87% |
| C260116P00050000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 3.18 | 3.20 | 3.60 | -0.02 | -0.62% | 2,306 | 10,844 | 28.75% |
| C261218P00050000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 4.45 | 3.50 | 5.95 | -0.20 | -4.30% | 582 | 704 | 30.79% |
© 2024 Yahoo. All rights reserved.