Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00080000 | 2024-04-16 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,225 | 25.00% |
| C240621C00080000 | 2024-05-08 12:55PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,286 | 12.50% |
| C240719C00080000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| C240920C00080000 | 2024-05-09 2:56PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 5,570 | 6.25% |
| C241018C00080000 | 2024-05-01 3:07PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| C241115C00080000 | 2024-05-08 10:33AM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1,139 | 6.25% |
| C241220C00080000 | 2024-05-06 10:07AM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 6.25% |
| C250117C00080000 | 2024-05-09 11:12AM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 3,834 | 6.25% |
| C250321C00080000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 230 | 6.25% |
| C250620C00080000 | 2024-05-09 10:12AM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 6.25% |
| C250919C00080000 | 2024-05-09 11:13AM EDT | 2025-09-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 2,231 | 3.13% |
| C260116C00080000 | 2024-05-08 12:25PM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,792 | 3.13% |
| C260717C00080000 | 2024-05-09 3:38PM EDT | 2026-07-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 5,401 | 3.13% |
| C261218C00080000 | 2024-05-08 12:04PM EDT | 2026-12-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 2,107 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00080000 | 2024-01-11 11:44AM EDT | 2024-06-21 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 172.78% |
| C240719P00080000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 2024-09-20 | 17.40 | 18.50 | 19.45 | 0.00 | - | 6 | 52 | 52.97% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 2024-10-18 | 18.30 | 17.35 | 17.55 | 0.00 | - | 1 | 0 | 33.79% |
| C241115P00080000 | 2024-04-10 10:35AM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C241220P00080000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C250117P00080000 | 2024-05-09 12:15PM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| C260116P00080000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| C261218P00080000 | 2024-04-15 1:21PM EDT | 2026-12-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.