Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607C00055000 | 2024-05-30 3:23PM EDT | 2024-06-07 | 7.05 | 7.15 | 7.70 | -0.39 | -5.24% | 1 | 26 | 61.91% |
| C240621C00055000 | 2024-05-30 12:51PM EDT | 2024-06-21 | 7.30 | 6.00 | 9.70 | -0.20 | -2.67% | 6 | 30,910 | 51.22% |
| C240719C00055000 | 2024-05-29 11:02AM EDT | 2024-07-19 | 7.45 | 7.85 | 8.35 | 0.00 | - | 26 | 2,127 | 42.09% |
| C240920C00055000 | 2024-05-31 9:35AM EDT | 2024-09-20 | 8.40 | 8.40 | 8.85 | -0.05 | -0.59% | 100 | 13,126 | 32.84% |
| C241018C00055000 | 2024-05-29 9:45AM EDT | 2024-10-18 | 8.40 | 8.85 | 9.20 | 0.00 | - | 7 | 1,975 | 32.36% |
| C241115C00055000 | 2024-05-29 11:58AM EDT | 2024-11-15 | 8.90 | 9.15 | 9.55 | 0.00 | - | 1 | 2,228 | 32.19% |
| C241220C00055000 | 2024-05-31 9:40AM EDT | 2024-12-20 | 9.46 | 9.55 | 9.90 | -1.39 | -12.81% | 1 | 541 | 31.63% |
| C250117C00055000 | 2024-05-30 2:56PM EDT | 2025-01-17 | 10.00 | 9.85 | 10.15 | 0.00 | - | 1 | 35,586 | 31.19% |
| C250321C00055000 | 2024-05-22 10:01AM EDT | 2025-03-21 | 13.30 | 9.50 | 11.25 | 0.00 | - | 2 | 455 | 33.52% |
| C250620C00055000 | 2024-05-30 11:49AM EDT | 2025-06-20 | 10.85 | 11.05 | 11.60 | 0.00 | - | 1 | 1,115 | 30.88% |
| C250919C00055000 | 2024-05-30 11:22AM EDT | 2025-09-19 | 12.06 | 11.45 | 12.70 | 0.00 | - | 3 | 18 | 32.25% |
| C260116C00055000 | 2024-05-30 10:56AM EDT | 2026-01-16 | 12.60 | 11.65 | 13.85 | 0.00 | - | 2 | 4,012 | 32.97% |
| C260717C00055000 | 2024-05-23 9:50AM EDT | 2026-07-17 | 14.98 | 13.55 | 15.05 | 0.00 | - | 1 | 364 | 32.60% |
| C261218C00055000 | 2024-05-29 12:59PM EDT | 2026-12-18 | 14.20 | 12.00 | 14.80 | 0.00 | - | 34 | 982 | 29.06% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607P00055000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 28 | 69 | 50.78% |
| C240614P00055000 | 2024-05-31 10:19AM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 325 | 39.06% |
| C240621P00055000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 22 | 23,386 | 34.77% |
| C240628P00055000 | 2024-05-30 12:23PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.16 | 0.00 | - | 103 | 112 | 31.45% |
| C240705P00055000 | 2024-05-29 3:50PM EDT | 2024-07-05 | 0.19 | 0.16 | 0.98 | 0.00 | - | 10 | 12 | 48.83% |
| C240712P00055000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 0.29 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 37.06% |
| C240719P00055000 | 2024-05-31 3:14PM EDT | 2024-07-19 | 0.34 | 0.29 | 0.32 | -0.03 | -8.11% | 63 | 8,403 | 28.17% |
| C240920P00055000 | 2024-05-31 11:56AM EDT | 2024-09-20 | 0.93 | 0.80 | 0.84 | +0.03 | +3.33% | 14 | 14,951 | 25.44% |
| C241018P00055000 | 2024-05-31 3:46PM EDT | 2024-10-18 | 1.14 | 1.03 | 1.10 | -0.01 | -0.87% | 20 | 4,762 | 25.32% |
| C241115P00055000 | 2024-05-31 3:56PM EDT | 2024-11-15 | 1.43 | 1.39 | 1.87 | +0.17 | +13.49% | 13 | 1,898 | 29.40% |
| C241220P00055000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 1.70 | 1.61 | 1.71 | 0.00 | - | 1 | 1,956 | 25.59% |
| C250117P00055000 | 2024-05-31 3:47PM EDT | 2025-01-17 | 1.95 | 1.84 | 1.92 | 0.00 | - | 13 | 22,758 | 25.37% |
| C250321P00055000 | 2024-05-29 3:58PM EDT | 2025-03-21 | 2.44 | 2.12 | 2.50 | 0.00 | - | 15 | 1,934 | 25.78% |
| C250620P00055000 | 2024-05-31 10:52AM EDT | 2025-06-20 | 3.18 | 2.64 | 3.10 | +0.09 | +2.91% | 4 | 2,315 | 25.39% |
| C250919P00055000 | 2024-05-29 10:31AM EDT | 2025-09-19 | 3.67 | 3.35 | 6.00 | 0.00 | - | 1 | 424 | 34.74% |
| C260116P00055000 | 2024-05-30 12:53PM EDT | 2026-01-16 | 4.20 | 3.55 | 4.35 | 0.00 | - | 3 | 3,561 | 25.08% |
| C260717P00055000 | 2024-05-29 9:38AM EDT | 2026-07-17 | 5.00 | 3.65 | 5.00 | 0.00 | - | 1,151 | 9,164 | 24.02% |
| C261218P00055000 | 2024-05-28 1:46PM EDT | 2026-12-18 | 5.27 | 3.00 | 7.95 | 0.00 | - | 61 | 5,290 | 30.41% |
© 2024 Yahoo. All rights reserved.