Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00052500 | 2024-04-26 11:16AM EDT | 2024-05-17 | 10.28 | 9.25 | 10.55 | +1.03 | +11.14% | 6 | 7,383 | 58.20% |
| C240621C00052500 | 2024-04-26 2:26PM EDT | 2024-06-21 | 10.80 | 8.60 | 12.35 | +1.35 | +14.29% | 2 | 17,581 | 66.36% |
| C240719C00052500 | 2024-04-26 3:57PM EDT | 2024-07-19 | 10.75 | 10.60 | 10.75 | +1.05 | +10.82% | 3 | 1,232 | 32.81% |
| C240920C00052500 | 2024-04-26 9:32AM EDT | 2024-09-20 | 10.23 | 10.95 | 11.40 | +0.03 | +0.29% | 2 | 9,589 | 32.09% |
| C241018C00052500 | 2024-04-26 1:29PM EDT | 2024-10-18 | 11.45 | 11.45 | 11.65 | +2.85 | +33.14% | 1 | 448 | 31.67% |
| C241115C00052500 | 2024-04-22 3:14PM EDT | 2024-11-15 | 10.40 | 11.75 | 11.95 | 0.00 | - | 504 | 1,536 | 31.79% |
| C241220C00052500 | 2024-04-25 3:31PM EDT | 2024-12-20 | 11.59 | 11.05 | 14.20 | 0.00 | - | 1 | 195 | 44.17% |
| C250117C00052500 | 2024-04-26 3:18PM EDT | 2025-01-17 | 12.65 | 11.90 | 12.60 | +1.10 | +9.52% | 154 | 51,485 | 32.03% |
| C250321C00052500 | 2024-04-25 3:52PM EDT | 2025-03-21 | 12.25 | 12.15 | 13.25 | 0.00 | - | 1 | 182 | 32.45% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 13.13 | 12.70 | 14.70 | 0.00 | - | 1 | 1,914 | 35.56% |
| C250919C00052500 | 2024-03-20 3:27PM EDT | 2025-09-19 | 12.65 | 9.35 | 11.60 | 0.00 | - | 3 | 3 | 18.25% |
| C260116C00052500 | 2024-04-24 9:54AM EDT | 2026-01-16 | 14.65 | 14.20 | 15.70 | 0.00 | - | 1 | 2,073 | 32.76% |
| C261218C00052500 | 2024-04-23 12:57PM EDT | 2026-12-18 | 16.25 | 16.20 | 18.00 | 0.00 | - | 1 | 334 | 33.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00052500 | 2024-04-26 2:13PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 116 | 12,363 | 37.89% |
| C240621P00052500 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 369 | 24,074 | 28.71% |
| C240719P00052500 | 2024-04-26 2:32PM EDT | 2024-07-19 | 0.32 | 0.33 | 0.36 | -0.15 | -31.91% | 37 | 9,111 | 28.47% |
| C240920P00052500 | 2024-04-26 2:31PM EDT | 2024-09-20 | 0.79 | 0.79 | 0.84 | -0.29 | -26.85% | 1,347 | 9,497 | 27.83% |
| C241018P00052500 | 2024-04-26 2:14PM EDT | 2024-10-18 | 1.03 | 1.00 | 1.07 | -0.13 | -11.21% | 37 | 10,547 | 27.83% |
| C241115P00052500 | 2024-04-26 1:51PM EDT | 2024-11-15 | 1.37 | 1.33 | 1.41 | -0.29 | -17.47% | 42 | 527 | 28.76% |
| C241220P00052500 | 2024-04-26 2:50PM EDT | 2024-12-20 | 1.60 | 1.56 | 1.65 | -0.02 | -1.23% | 1 | 277 | 28.37% |
| C250117P00052500 | 2024-04-26 1:22PM EDT | 2025-01-17 | 1.80 | 1.76 | 1.87 | -0.27 | -13.04% | 16 | 20,917 | 28.33% |
| C250321P00052500 | 2024-04-26 2:16PM EDT | 2025-03-21 | 2.30 | 2.01 | 2.28 | +0.02 | +0.88% | 4 | 539 | 27.91% |
| C250620P00052500 | 2024-04-26 1:51PM EDT | 2025-06-20 | 2.80 | 2.17 | 2.80 | -0.03 | -1.06% | 95 | 3,402 | 27.32% |
| C250919P00052500 | 2024-04-24 9:48AM EDT | 2025-09-19 | 3.40 | 2.67 | 3.25 | 0.00 | - | 26 | 337 | 26.76% |
| C260116P00052500 | 2024-04-25 1:39PM EDT | 2026-01-16 | 4.06 | 3.25 | 3.85 | 0.00 | - | 13 | 9,135 | 26.44% |
| C260717P00052500 | 2024-04-16 12:48PM EDT | 2026-07-17 | 5.90 | 2.87 | 4.50 | 0.00 | - | 15 | 30 | 25.47% |
| C261218P00052500 | 2024-04-26 2:54PM EDT | 2026-12-18 | 5.05 | 4.10 | 5.20 | +0.05 | +1.00% | 691 | 279 | 25.48% |
© 2024 Yahoo. All rights reserved.