Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00057500 | 2024-05-02 3:32PM EDT | 2024-05-17 | 4.02 | 3.90 | 4.35 | +0.32 | +8.65% | 93,010 | 19,996 | 31.54% |
| C240621C00057500 | 2024-05-02 3:44PM EDT | 2024-06-21 | 4.79 | 4.65 | 5.65 | +0.24 | +5.27% | 61 | 19,514 | 36.50% |
| C240719C00057500 | 2024-05-02 2:49PM EDT | 2024-07-19 | 5.60 | 5.40 | 6.05 | -0.05 | -0.88% | 50 | 5,452 | 33.37% |
| C240920C00057500 | 2024-05-02 12:13PM EDT | 2024-09-20 | 6.01 | 6.20 | 6.35 | -0.44 | -6.82% | 3 | 14,270 | 27.11% |
| C241018C00057500 | 2024-05-01 10:38AM EDT | 2024-10-18 | 6.85 | 6.75 | 6.90 | 0.00 | - | 2 | 1,270 | 28.43% |
| C241115C00057500 | 2024-05-02 3:57PM EDT | 2024-11-15 | 7.20 | 7.15 | 7.30 | -0.40 | -5.26% | 1 | 1,939 | 28.78% |
| C241220C00057500 | 2024-04-30 3:56PM EDT | 2024-12-20 | 7.60 | 7.50 | 8.70 | 0.00 | - | 2 | 1,758 | 34.27% |
| C250117C00057500 | 2024-05-02 3:14PM EDT | 2025-01-17 | 8.15 | 7.95 | 8.15 | +0.48 | +6.26% | 105 | 12,432 | 29.52% |
| C250321C00057500 | 2024-04-30 3:56PM EDT | 2025-03-21 | 8.60 | 8.00 | 9.10 | 0.00 | - | 6 | 390 | 30.92% |
| C250620C00057500 | 2024-05-02 10:19AM EDT | 2025-06-20 | 9.10 | 8.50 | 11.95 | -0.44 | -4.61% | 2 | 1,336 | 38.98% |
| C250919C00057500 | 2024-05-02 12:42PM EDT | 2025-09-19 | 9.83 | 9.45 | 10.35 | -0.32 | -3.15% | 3 | 14 | 29.37% |
| C260116C00057500 | 2024-05-02 10:12AM EDT | 2026-01-16 | 10.65 | 10.50 | 11.35 | -1.76 | -14.18% | 1 | 3,008 | 29.76% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 2026-07-17 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 25.15% |
| C261218C00057500 | 2024-05-01 9:45AM EDT | 2026-12-18 | 12.68 | 12.40 | 13.40 | 0.00 | - | 1 | 1,370 | 29.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00057500 | 2024-05-02 3:36PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 28 | 10,249 | 29.05% |
| C240621P00057500 | 2024-05-02 3:34PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.81 | -0.07 | -8.33% | 185 | 6,194 | 25.76% |
| C240719P00057500 | 2024-05-02 3:26PM EDT | 2024-07-19 | 1.22 | 1.24 | 1.30 | -0.03 | -2.40% | 374 | 4,022 | 26.10% |
| C240920P00057500 | 2024-05-02 3:29PM EDT | 2024-09-20 | 2.04 | 2.07 | 2.15 | +0.14 | +7.37% | 117 | 5,855 | 25.95% |
| C241018P00057500 | 2024-05-02 12:28PM EDT | 2024-10-18 | 2.51 | 2.16 | 2.49 | +0.51 | +25.50% | 226 | 470 | 26.00% |
| C241115P00057500 | 2024-04-30 1:27PM EDT | 2024-11-15 | 2.73 | 2.84 | 2.93 | -0.12 | -4.21% | 20 | 569 | 26.80% |
| C241220P00057500 | 2024-05-02 10:15AM EDT | 2024-12-20 | 3.30 | 3.15 | 3.25 | +0.05 | +1.54% | 1 | 1,214 | 26.49% |
| C250117P00057500 | 2024-05-02 3:01PM EDT | 2025-01-17 | 3.35 | 3.40 | 3.50 | +0.15 | +4.69% | 21 | 6,361 | 26.34% |
| C250321P00057500 | 2024-04-30 2:15PM EDT | 2025-03-21 | 3.87 | 2.98 | 5.05 | 0.00 | - | 3 | 3,536 | 30.90% |
| C250620P00057500 | 2024-04-29 10:41AM EDT | 2025-06-20 | 4.15 | 2.90 | 4.70 | 0.00 | - | 32 | 901 | 25.86% |
| C250919P00057500 | 2024-04-29 12:42PM EDT | 2025-09-19 | 4.85 | 4.50 | 5.70 | 0.00 | - | 5 | 68 | 27.14% |
| C260116P00057500 | 2024-04-29 11:40AM EDT | 2026-01-16 | 5.40 | 4.55 | 6.60 | 0.00 | - | 5 | 2,266 | 27.42% |
| C260717P00057500 | 2024-04-30 3:03PM EDT | 2026-07-17 | 6.35 | 6.15 | 6.50 | 0.00 | - | 15 | 26 | 23.84% |
| C261218P00057500 | 2024-05-01 11:26AM EDT | 2026-12-18 | 7.10 | 4.50 | 7.80 | 0.00 | - | 5 | 5,589 | 25.35% |
© 2024 Yahoo. All rights reserved.