Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00067500 | 2024-05-02 2:45PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 8 | 5,145 | 27.15% |
| C240621C00067500 | 2024-05-02 3:30PM EDT | 2024-06-21 | 0.42 | 0.39 | 0.42 | +0.01 | +2.44% | 164 | 3,725 | 23.39% |
| C240719C00067500 | 2024-05-02 2:28PM EDT | 2024-07-19 | 0.90 | 0.87 | 0.94 | 0.00 | - | 36 | 3,838 | 25.37% |
| C240920C00067500 | 2024-05-02 3:18PM EDT | 2024-09-20 | 1.70 | 1.64 | 1.72 | +0.12 | +7.59% | 14 | 3,574 | 25.05% |
| C241018C00067500 | 2024-05-02 11:49AM EDT | 2024-10-18 | 2.09 | 2.12 | 2.22 | -0.25 | -10.68% | 52 | 751 | 26.22% |
| C241115C00067500 | 2024-05-02 3:57PM EDT | 2024-11-15 | 2.50 | 2.44 | 2.54 | +0.04 | +1.63% | 34 | 3,554 | 26.22% |
| C241220C00067500 | 2024-05-01 1:12PM EDT | 2024-12-20 | 2.74 | 2.85 | 2.94 | +0.01 | +0.37% | 200 | 933 | 26.34% |
| C250117C00067500 | 2024-05-02 3:04PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 45 | 3,261 | 26.97% |
| C250321C00067500 | 2024-05-02 10:19AM EDT | 2025-03-21 | 3.65 | 2.76 | 3.95 | -0.40 | -9.88% | 7 | 1,508 | 26.89% |
| C250620C00067500 | 2024-04-29 3:55PM EDT | 2025-06-20 | 5.39 | 4.45 | 4.90 | 0.00 | - | 2 | 3,277 | 27.45% |
| C250919C00067500 | 2024-04-29 12:36PM EDT | 2025-09-19 | 6.15 | 4.90 | 6.40 | 0.00 | - | 21 | 45 | 30.10% |
| C260116C00067500 | 2024-05-01 2:47PM EDT | 2026-01-16 | 6.52 | 6.20 | 6.60 | 0.00 | - | 10 | 902 | 27.70% |
| C260717C00067500 | 2024-04-30 12:16PM EDT | 2026-07-17 | 7.75 | 5.45 | 8.55 | 0.00 | - | 2 | 161 | 29.72% |
| C261218C00067500 | 2024-04-26 2:36PM EDT | 2026-12-18 | 9.40 | 8.10 | 8.85 | 0.00 | - | 9 | 17 | 27.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00067500 | 2024-05-02 12:49PM EDT | 2024-05-17 | 6.66 | 6.15 | 6.85 | +0.66 | +11.00% | 20 | 48 | 55.08% |
| C240621P00067500 | 2024-05-01 3:00PM EDT | 2024-06-21 | 6.95 | 6.35 | 6.80 | +0.95 | +15.83% | 5 | 831 | 30.13% |
| C240719P00067500 | 2024-05-01 3:05PM EDT | 2024-07-19 | 6.30 | 6.75 | 6.90 | 0.00 | - | 29 | 349 | 25.37% |
| C240920P00067500 | 2024-05-01 3:12PM EDT | 2024-09-20 | 7.10 | 7.40 | 7.55 | 0.00 | - | 41 | 69 | 24.10% |
| C241018P00067500 | 2024-04-23 12:32PM EDT | 2024-10-18 | 7.20 | 6.65 | 7.85 | 0.00 | - | 1 | 57 | 24.06% |
| C241115P00067500 | 2024-05-02 9:58AM EDT | 2024-11-15 | 8.20 | 8.00 | 8.20 | +0.50 | +6.49% | 4 | 93 | 24.44% |
| C241220P00067500 | 2024-05-01 3:01PM EDT | 2024-12-20 | 7.90 | 8.25 | 8.40 | 0.00 | - | 23 | 96 | 23.65% |
| C250117P00067500 | 2024-05-02 9:58AM EDT | 2025-01-17 | 8.75 | 8.45 | 8.65 | +0.50 | +6.06% | 18 | 3,153 | 23.63% |
| C250321P00067500 | 2024-04-16 1:21PM EDT | 2025-03-21 | 11.90 | 8.45 | 9.15 | 0.00 | - | 136 | 165 | 23.50% |
| C250620P00067500 | 2024-04-29 11:50AM EDT | 2025-06-20 | 9.05 | 9.15 | 9.95 | 0.00 | - | 1 | 477 | 23.94% |
| C250919P00067500 | 2024-03-14 9:32AM EDT | 2025-09-19 | 12.30 | 10.80 | 11.55 | 0.00 | - | 11 | 11 | 27.31% |
| C260116P00067500 | 2024-04-12 10:53AM EDT | 2026-01-16 | 11.95 | 10.15 | 11.80 | 0.00 | - | 4 | 34 | 25.36% |
| C261218P00067500 | 2024-04-09 9:30AM EDT | 2026-12-18 | 12.50 | 9.95 | 12.15 | 0.00 | - | - | 1 | 21.34% |
© 2024 Yahoo. All rights reserved.