Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240510C00045000 | 2024-05-03 1:24PM EDT | 45.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240510C00046000 | 2024-04-29 2:34PM EDT | 46.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240510C00048000 | 2024-05-03 3:51PM EDT | 48.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00052000 | 2024-05-03 3:51PM EDT | 52.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C240510C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| C240510C00055000 | 2024-05-06 3:01PM EDT | 55.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| C240510C00056000 | 2024-05-06 2:04PM EDT | 56.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 0.00% |
| C240510C00057000 | 2024-05-03 3:45PM EDT | 57.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 0.00% |
| C240510C00058000 | 2024-05-06 9:58AM EDT | 58.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 37 | 234 | 0.00% |
| C240510C00059000 | 2024-05-06 2:04PM EDT | 59.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| C240510C00060000 | 2024-05-06 3:57PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 88 | 4,442 | 0.00% |
| C240510C00061000 | 2024-05-06 3:56PM EDT | 61.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 880 | 2,618 | 0.00% |
| C240510C00062000 | 2024-05-06 3:59PM EDT | 62.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 28,597 | 13,553 | 0.00% |
| C240510C00063000 | 2024-05-06 3:59PM EDT | 63.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29,624 | 32,569 | 0.78% |
| C240510C00064000 | 2024-05-06 3:55PM EDT | 64.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20,818 | 24,277 | 6.25% |
| C240510C00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,107 | 3,110 | 6.25% |
| C240510C00066000 | 2024-05-06 3:48PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 2,403 | 12.50% |
| C240510C00067000 | 2024-05-06 3:00PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 3,359 | 12.50% |
| C240510C00068000 | 2024-05-06 3:00PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 408 | 25.00% |
| C240510C00069000 | 2024-05-06 3:22PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 394 | 25.00% |
| C240510C00070000 | 2024-05-06 12:05PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 982 | 25.00% |
| C240510C00071000 | 2024-05-06 11:31AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 173 | 25.00% |
| C240510C00072000 | 2024-05-06 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 360 | 25.00% |
| C240510C00073000 | 2024-05-03 10:49AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 621 | 840 | 25.00% |
| C240510C00074000 | 2024-05-06 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 524 | 50.00% |
| C240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 128.13% |
| C240510P00047000 | 2024-05-02 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,012 | 50.00% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 262 | 50.00% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 253 | 50.00% |
| C240510P00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,697 | 2,739 | 50.00% |
| C240510P00052000 | 2024-05-06 2:18PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 50.00% |
| C240510P00053000 | 2024-05-06 9:53AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 10,815 | 50.00% |
| C240510P00054000 | 2024-05-06 10:10AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 770 | 1,016 | 25.00% |
| C240510P00055000 | 2024-05-06 3:54PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 23,116 | 25.00% |
| C240510P00056000 | 2024-05-06 3:01PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 423 | 25.00% |
| C240510P00057000 | 2024-05-06 3:29PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 23,218 | 25.00% |
| C240510P00058000 | 2024-05-06 3:15PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,306 | 25.00% |
| C240510P00059000 | 2024-05-06 3:59PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 479 | 1,199 | 12.50% |
| C240510P00060000 | 2024-05-06 3:17PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 522 | 7,005 | 12.50% |
| C240510P00061000 | 2024-05-06 3:59PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,288 | 2,964 | 6.25% |
| C240510P00062000 | 2024-05-06 3:57PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,259 | 4,117 | 3.13% |
| C240510P00063000 | 2024-05-06 3:59PM EDT | 63.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,027 | 861 | 0.00% |
| C240510P00064000 | 2024-05-06 3:45PM EDT | 64.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 247 | 210 | 0.00% |
| C240510P00065000 | 2024-05-06 3:49PM EDT | 65.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.00% |
| C240510P00066000 | 2024-05-03 9:59AM EDT | 66.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240510P00070000 | 2024-05-01 10:20AM EDT | 70.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240510P00071000 | 2024-05-01 10:49AM EDT | 71.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.