Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240816C00035000 | 2024-06-17 3:29PM EDT | 35.00 | 25.15 | 26.05 | 26.30 | 0.00 | - | - | 1 | 87.60% |
| C240816C00040000 | 2024-06-14 10:26AM EDT | 40.00 | 19.20 | 20.95 | 21.25 | 0.00 | - | - | 1 | 65.33% |
| C240816C00050000 | 2024-06-24 3:20PM EDT | 50.00 | 12.00 | 11.15 | 11.40 | 0.00 | - | 30 | 40 | 43.80% |
| C240816C00052500 | 2024-06-25 1:44PM EDT | 52.50 | 9.62 | 8.85 | 9.10 | +2.02 | +26.58% | 3 | 24 | 39.70% |
| C240816C00055000 | 2024-06-26 10:21AM EDT | 55.00 | 6.50 | 6.60 | 6.70 | -0.80 | -10.96% | 5 | 80 | 32.64% |
| C240816C00057500 | 2024-06-26 10:56AM EDT | 57.50 | 4.64 | 4.55 | 4.65 | -0.41 | -8.12% | 29 | 826 | 29.42% |
| C240816C00060000 | 2024-06-26 10:15AM EDT | 60.00 | 2.85 | 2.91 | 2.94 | -0.45 | -13.64% | 29 | 4,190 | 27.20% |
| C240816C00062500 | 2024-06-26 11:04AM EDT | 62.50 | 1.71 | 1.68 | 1.70 | -0.21 | -10.94% | 411 | 10,095 | 26.10% |
| C240816C00065000 | 2024-06-26 10:55AM EDT | 65.00 | 0.87 | 0.88 | 0.89 | -0.12 | -12.12% | 2,534 | 9,517 | 25.44% |
| C240816C00067500 | 2024-06-26 10:52AM EDT | 67.50 | 0.42 | 0.42 | 0.44 | -0.09 | -17.65% | 79 | 877 | 25.39% |
| C240816C00070000 | 2024-06-26 10:56AM EDT | 70.00 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 29 | 461 | 25.64% |
| C240816C00075000 | 2024-06-26 9:53AM EDT | 75.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 121 | 43 | 28.32% |
| C240816C00080000 | 2024-06-25 10:29AM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 3 | 32.62% |
| C240816C00085000 | 2024-06-14 3:16PM EDT | 85.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | - | 1 | 42.58% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240816P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 80 | 47.66% |
| C240816P00042500 | 2024-06-25 3:14PM EDT | 42.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 5 | 44.53% |
| C240816P00045000 | 2024-06-20 12:40PM EDT | 45.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 75 | 40.23% |
| C240816P00047500 | 2024-06-25 11:35AM EDT | 47.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 10 | 167 | 36.13% |
| C240816P00050000 | 2024-06-24 3:12PM EDT | 50.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 3 | 122 | 32.72% |
| C240816P00052500 | 2024-06-26 10:42AM EDT | 52.50 | 0.30 | 0.28 | 0.29 | +0.05 | +20.00% | 8 | 473 | 30.08% |
| C240816P00055000 | 2024-06-26 10:39AM EDT | 55.00 | 0.59 | 0.56 | 0.57 | +0.09 | +18.00% | 34 | 3,448 | 28.42% |
| C240816P00057500 | 2024-06-26 10:35AM EDT | 57.50 | 1.09 | 1.08 | 1.10 | +0.17 | +18.48% | 29 | 1,917 | 27.22% |
| C240816P00060000 | 2024-06-26 10:57AM EDT | 60.00 | 1.98 | 1.97 | 1.98 | +0.28 | +16.47% | 42 | 3,321 | 26.32% |
| C240816P00062500 | 2024-06-26 10:29AM EDT | 62.50 | 3.33 | 3.25 | 3.30 | +0.50 | +17.67% | 3 | 856 | 25.90% |
| C240816P00065000 | 2024-06-26 10:50AM EDT | 65.00 | 5.14 | 4.95 | 5.10 | -0.36 | -6.55% | 22 | 265 | 26.66% |
| C240816P00067500 | 2024-06-17 3:11PM EDT | 67.50 | 6.60 | 7.00 | 7.15 | -1.40 | -17.50% | 1 | 64 | 27.00% |
| C240816P00070000 | 2024-06-25 3:59PM EDT | 70.00 | 8.65 | 9.30 | 9.40 | -1.94 | -18.32% | 15 | 190 | 27.54% |
| C240816P00080000 | 2024-06-11 11:48AM EDT | 80.00 | 20.50 | 19.05 | 19.30 | 0.00 | - | - | 0 | 41.60% |
© 2024 Yahoo. All rights reserved.