Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241011C00040000 | 2024-09-26 2:49PM EDT | 40.00 | 21.94 | 22.55 | 23.70 | 0.00 | - | 13 | 15 | 266.60% |
| C241011C00047000 | 2024-09-25 10:11AM EDT | 47.00 | 13.85 | 14.80 | 16.35 | 0.00 | - | - | 2 | 206.25% |
| C241011C00050000 | 2024-10-07 11:07AM EDT | 50.00 | 12.82 | 12.60 | 14.65 | +0.83 | +6.92% | 28 | 33 | 190.82% |
| C241011C00051000 | 2024-10-07 12:38PM EDT | 51.00 | 11.80 | 10.60 | 11.75 | +1.52 | +14.79% | 12 | 12 | 107.03% |
| C241011C00052000 | 2024-10-04 2:29PM EDT | 52.00 | 10.40 | 10.60 | 10.75 | -0.06 | -0.57% | 1 | 3 | 86.33% |
| C241011C00053000 | 2024-09-30 9:39AM EDT | 53.00 | 9.90 | 9.60 | 11.75 | +1.15 | +13.14% | 1 | 41 | 158.50% |
| C241011C00054000 | 2024-10-01 9:45AM EDT | 54.00 | 8.15 | 8.60 | 8.75 | 0.00 | - | 1 | 34 | 71.48% |
| C241011C00055000 | 2024-10-07 11:15AM EDT | 55.00 | 7.94 | 7.60 | 7.75 | +0.84 | +11.83% | 20 | 98 | 64.06% |
| C241011C00056000 | 2024-10-07 9:31AM EDT | 56.00 | 6.79 | 6.60 | 6.75 | +1.08 | +18.91% | 2 | 50 | 56.64% |
| C241011C00057000 | 2024-10-04 9:46AM EDT | 57.00 | 6.07 | 4.75 | 6.10 | 0.00 | - | 3 | 55 | 82.03% |
| C241011C00058000 | 2024-10-07 11:28AM EDT | 58.00 | 4.95 | 4.65 | 5.05 | +0.20 | +4.21% | 1 | 164 | 56.84% |
| C241011C00059000 | 2024-10-07 1:52PM EDT | 59.00 | 3.70 | 3.65 | 3.80 | +0.15 | +4.23% | 5 | 82 | 44.34% |
| C241011C00060000 | 2024-10-07 3:58PM EDT | 60.00 | 2.83 | 2.77 | 3.20 | -0.02 | -0.70% | 158 | 1,204 | 54.83% |
| C241011C00061000 | 2024-10-07 3:59PM EDT | 61.00 | 1.99 | 1.94 | 2.08 | 0.00 | - | 49 | 1,108 | 38.09% |
| C241011C00062000 | 2024-10-07 3:51PM EDT | 62.00 | 1.28 | 1.27 | 1.30 | -0.12 | -8.57% | 2,514 | 4,123 | 33.40% |
| C241011C00063000 | 2024-10-07 3:57PM EDT | 63.00 | 0.75 | 0.74 | 0.77 | -0.10 | -11.76% | 1,792 | 4,576 | 32.62% |
| C241011C00064000 | 2024-10-07 3:59PM EDT | 64.00 | 0.39 | 0.37 | 0.40 | -0.07 | -15.22% | 4,401 | 9,753 | 31.74% |
| C241011C00065000 | 2024-10-07 3:55PM EDT | 65.00 | 0.18 | 0.16 | 0.17 | -0.04 | -18.18% | 1,768 | 1,558 | 30.47% |
| C241011C00066000 | 2024-10-07 3:50PM EDT | 66.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 625 | 704 | 30.47% |
| C241011C00067000 | 2024-10-07 2:25PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,652 | 610 | 31.25% |
| C241011C00068000 | 2024-10-07 1:32PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 97 | 226 | 34.38% |
| C241011C00069000 | 2024-10-07 12:33PM EDT | 69.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 275 | 469 | 44.14% |
| C241011C00070000 | 2024-10-04 2:17PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 310 | 40.63% |
| C241011C00071000 | 2024-10-03 11:42AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 348 | 49.22% |
| C241011C00072000 | 2024-10-07 11:53AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 50.00% |
| C241011C00073000 | 2024-09-30 12:18PM EDT | 73.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 101.86% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241011P00040000 | 2024-09-11 9:56AM EDT | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 4 | 246.88% |
| C241011P00045000 | 2024-10-03 11:36AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 147 | 100.00% |
| C241011P00048000 | 2024-09-20 10:10AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 161.52% |
| C241011P00049000 | 2024-09-10 3:45PM EDT | 49.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 12 | 151.56% |
| C241011P00050000 | 2024-10-07 1:47PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 264 | 76.56% |
| C241011P00051000 | 2024-10-03 3:33PM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 201 | 239 | 70.31% |
| C241011P00052000 | 2024-10-04 3:35PM EDT | 52.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 738 | 871 | 132.62% |
| C241011P00053000 | 2024-10-07 11:53AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 552 | 53.13% |
| C241011P00054000 | 2024-10-07 1:59PM EDT | 54.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 291 | 270 | 59.38% |
| C241011P00055000 | 2024-10-07 2:43PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 392 | 51.56% |
| C241011P00056000 | 2024-10-04 3:42PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 231 | 48.05% |
| C241011P00057000 | 2024-10-07 2:30PM EDT | 57.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 228 | 239 | 43.75% |
| C241011P00058000 | 2024-10-07 3:35PM EDT | 58.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 124 | 731 | 38.48% |
| C241011P00059000 | 2024-10-07 3:57PM EDT | 59.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 230 | 903 | 35.74% |
| C241011P00060000 | 2024-10-07 3:59PM EDT | 60.00 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 3,359 | 1,151 | 32.81% |
| C241011P00061000 | 2024-10-07 2:57PM EDT | 61.00 | 0.36 | 0.31 | 0.33 | -0.04 | -10.00% | 3,549 | 1,469 | 31.74% |
| C241011P00062000 | 2024-10-07 3:57PM EDT | 62.00 | 0.61 | 0.61 | 0.64 | -0.09 | -12.86% | 550 | 1,405 | 31.25% |
| C241011P00063000 | 2024-10-07 2:45PM EDT | 63.00 | 1.28 | 1.08 | 1.11 | +0.10 | +8.47% | 292 | 1,489 | 30.57% |
| C241011P00064000 | 2024-10-07 3:47PM EDT | 64.00 | 1.85 | 1.70 | 1.87 | -0.10 | -5.13% | 15 | 148 | 34.57% |
| C241011P00065000 | 2024-10-04 3:50PM EDT | 65.00 | 2.60 | 2.35 | 2.57 | 0.00 | - | 125 | 132 | 30.47% |
| C241011P00066000 | 2024-10-04 1:23PM EDT | 66.00 | 3.55 | 3.40 | 3.50 | 0.00 | - | 40 | 70 | 33.20% |
| C241011P00069000 | 2024-10-01 12:11PM EDT | 69.00 | 7.25 | 6.35 | 8.25 | 0.00 | - | - | 1 | 101.27% |
| C241011P00072000 | 2024-10-01 2:01PM EDT | 72.00 | 10.40 | 8.00 | 11.20 | 0.00 | - | - | 0 | 81.25% |
| C241011P00073000 | 2024-10-07 12:21PM EDT | 73.00 | 10.40 | 9.45 | 11.40 | -0.85 | -7.56% | 2 | 0 | 60.16% |
| C241011P00075000 | 2024-10-04 10:32AM EDT | 75.00 | 12.90 | 11.35 | 14.30 | 0.00 | - | 5 | 0 | 118.16% |
© 2024 Yahoo. All rights reserved.