Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614C00057000 | 2024-06-06 3:48PM EDT | 57.00 | 5.05 | 5.35 | 5.55 | 0.00 | - | 3 | 4 | 53.42% |
| C240614C00058000 | 2024-06-06 12:00PM EDT | 58.00 | 3.97 | 4.35 | 4.55 | 0.00 | - | 1 | 41 | 50.24% |
| C240614C00059000 | 2024-06-06 12:34PM EDT | 59.00 | 2.63 | 3.45 | 3.90 | 0.00 | - | 10 | 37 | 54.74% |
| C240614C00060000 | 2024-06-07 10:40AM EDT | 60.00 | 2.61 | 2.54 | 2.61 | +0.34 | +14.98% | 20 | 638 | 35.50% |
| C240614C00061000 | 2024-06-07 10:05AM EDT | 61.00 | 1.46 | 1.70 | 1.75 | -0.02 | -1.35% | 43 | 1,479 | 30.27% |
| C240614C00062000 | 2024-06-07 10:47AM EDT | 62.00 | 1.19 | 1.04 | 1.06 | +0.29 | +32.22% | 431 | 1,350 | 27.25% |
| C240614C00063000 | 2024-06-07 10:54AM EDT | 63.00 | 0.59 | 0.58 | 0.59 | +0.08 | +15.69% | 741 | 1,989 | 26.17% |
| C240614C00064000 | 2024-06-07 10:55AM EDT | 64.00 | 0.30 | 0.28 | 0.29 | +0.06 | +25.00% | 339 | 1,636 | 25.44% |
| C240614C00065000 | 2024-06-07 10:54AM EDT | 65.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 1,044 | 976 | 25.78% |
| C240614C00066000 | 2024-06-07 10:34AM EDT | 66.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 48 | 415 | 25.98% |
| C240614C00067000 | 2024-06-07 10:18AM EDT | 67.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 1,071 | 28.52% |
| C240614C00068000 | 2024-06-06 12:35PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,442 | 29.69% |
| C240614C00069000 | 2024-06-04 10:47AM EDT | 69.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 36 | 33.59% |
| C240614C00070000 | 2024-06-07 10:35AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 231 | 37.50% |
| C240614C00071000 | 2024-06-06 3:12PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 242 | 43.75% |
| C240614C00072000 | 2024-06-06 12:35PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 397 | 44.53% |
| C240614C00073000 | 2024-06-05 3:49PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 177 | 350 | 51.17% |
| C240614C00074000 | 2024-05-22 10:55AM EDT | 74.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 106 | 50.00% |
| C240614C00075000 | 2024-05-30 1:38PM EDT | 75.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 15 | 44 | 87.70% |
| C240614C00076000 | 2024-06-03 12:42PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 95 | 53.91% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240614P00045000 | 2024-06-06 11:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 870 | 78.13% |
| C240614P00049000 | 2024-06-06 10:17AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 368 | 463 | 67.19% |
| C240614P00050000 | 2024-06-06 12:16PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,953 | 2,139 | 54.69% |
| C240614P00051000 | 2024-06-06 12:13PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 142 | 512 | 56.25% |
| C240614P00052000 | 2024-06-07 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 437 | 51.56% |
| C240614P00053000 | 2024-06-06 9:50AM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 230 | 51.56% |
| C240614P00054000 | 2024-06-06 12:21PM EDT | 54.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 43 | 279 | 43.75% |
| C240614P00055000 | 2024-06-07 10:36AM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 331 | 41.02% |
| C240614P00056000 | 2024-06-07 10:00AM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 167 | 35.94% |
| C240614P00057000 | 2024-06-06 2:26PM EDT | 57.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 548 | 696 | 32.23% |
| C240614P00058000 | 2024-06-07 10:03AM EDT | 58.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 56 | 194 | 27.93% |
| C240614P00059000 | 2024-06-07 10:40AM EDT | 59.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 37 | 853 | 24.81% |
| C240614P00060000 | 2024-06-07 10:53AM EDT | 60.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 238 | 1,109 | 22.17% |
| C240614P00061000 | 2024-06-07 10:55AM EDT | 61.00 | 0.32 | 0.33 | 0.35 | -0.16 | -33.33% | 196 | 1,531 | 21.63% |
| C240614P00062000 | 2024-06-07 10:51AM EDT | 62.00 | 0.68 | 0.67 | 0.68 | -0.23 | -26.14% | 301 | 1,875 | 20.17% |
| C240614P00063000 | 2024-06-07 10:48AM EDT | 63.00 | 1.06 | 1.16 | 1.19 | -0.44 | -29.33% | 94 | 803 | 17.82% |
| C240614P00064000 | 2024-06-07 10:36AM EDT | 64.00 | 2.00 | 1.89 | 1.96 | -0.77 | -27.80% | 131 | 430 | 16.31% |
| C240614P00065000 | 2024-06-04 11:37AM EDT | 65.00 | 4.07 | 2.40 | 2.82 | 0.00 | - | 16 | 160 | 0.00% |
| C240614P00066000 | 2024-06-05 2:58PM EDT | 66.00 | 4.34 | 3.55 | 3.80 | 0.00 | - | 3 | 2 | 0.00% |
| C240614P00067000 | 2024-05-31 12:44PM EDT | 67.00 | 5.28 | 4.55 | 4.75 | 0.00 | - | 2 | 0 | 0.00% |
| C240614P00068000 | 2024-05-28 3:49PM EDT | 68.00 | 5.52 | 5.60 | 5.75 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.