Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00057500 | 2024-06-17 3:00PM EDT | 2024-06-21 | 2.00 | 2.64 | 2.87 | -0.12 | -5.66% | 44 | 18,935 | 42.68% |
| C240719C00057500 | 2024-06-17 3:15PM EDT | 2024-07-19 | 3.70 | 3.75 | 4.00 | +0.25 | +7.25% | 62 | 4,978 | 35.69% |
| C240816C00057500 | 2024-06-17 11:49AM EDT | 2024-08-16 | 4.30 | 3.20 | 4.35 | +0.55 | +14.67% | 9 | 772 | 30.18% |
| C240920C00057500 | 2024-06-17 10:00AM EDT | 2024-09-20 | 4.40 | 4.55 | 4.80 | +0.18 | +4.27% | 34 | 14,288 | 28.00% |
| C241018C00057500 | 2024-06-17 3:03PM EDT | 2024-10-18 | 4.85 | 5.30 | 5.45 | -0.05 | -1.02% | 1 | 1,695 | 29.60% |
| C241115C00057500 | 2024-06-17 3:22PM EDT | 2024-11-15 | 5.60 | 5.70 | 5.90 | +0.10 | +1.82% | 29 | 1,936 | 29.81% |
| C241220C00057500 | 2024-06-13 3:01PM EDT | 2024-12-20 | 6.20 | 5.05 | 6.35 | 0.00 | - | 4 | 1,821 | 29.63% |
| C250117C00057500 | 2024-06-17 1:04PM EDT | 2025-01-17 | 6.60 | 6.45 | 6.65 | +0.50 | +8.20% | 35 | 12,542 | 29.35% |
| C250321C00057500 | 2024-06-14 11:07AM EDT | 2025-03-21 | 6.67 | 6.90 | 7.35 | 0.00 | - | 25 | 487 | 29.31% |
| C250620C00057500 | 2024-06-17 2:54PM EDT | 2025-06-20 | 7.85 | 6.85 | 10.00 | +0.20 | +2.61% | 18 | 1,362 | 36.93% |
| C250919C00057500 | 2024-06-13 1:16PM EDT | 2025-09-19 | 8.55 | 7.40 | 8.70 | 0.00 | - | 2 | 22 | 28.02% |
| C260116C00057500 | 2024-06-17 11:25AM EDT | 2026-01-16 | 9.40 | 9.25 | 10.60 | -0.41 | -4.18% | 1 | 3,004 | 31.56% |
| C260717C00057500 | 2024-06-17 2:52PM EDT | 2026-07-17 | 10.50 | 10.10 | 10.65 | +0.45 | +4.48% | 3 | 14 | 27.68% |
| C261218C00057500 | 2024-06-17 3:00PM EDT | 2026-12-18 | 10.65 | 10.95 | 11.50 | -0.15 | -1.39% | 1 | 1,413 | 27.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00057500 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 881 | 6,673 | 31.06% |
| C240719P00057500 | 2024-06-17 3:49PM EDT | 2024-07-19 | 0.99 | 0.94 | 0.98 | -0.20 | -16.81% | 1,176 | 7,766 | 28.47% |
| C240816P00057500 | 2024-06-17 3:45PM EDT | 2024-08-16 | 1.56 | 1.47 | 1.51 | -0.17 | -9.83% | 488 | 1,054 | 27.05% |
| C240920P00057500 | 2024-06-17 12:09PM EDT | 2024-09-20 | 1.85 | 1.83 | 1.90 | -0.21 | -10.19% | 7 | 7,235 | 25.05% |
| C241018P00057500 | 2024-06-17 2:42PM EDT | 2024-10-18 | 2.09 | 2.23 | 2.29 | -0.31 | -12.92% | 6 | 918 | 25.05% |
| C241115P00057500 | 2024-06-14 10:34AM EDT | 2024-11-15 | 3.16 | 2.62 | 2.83 | 0.00 | - | 70 | 921 | 26.34% |
| C241220P00057500 | 2024-06-17 3:22PM EDT | 2024-12-20 | 3.10 | 2.87 | 3.10 | -0.45 | -12.68% | 21 | 3,862 | 25.42% |
| C250117P00057500 | 2024-06-17 2:52PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | -0.15 | -4.35% | 166 | 6,442 | 25.43% |
| C250321P00057500 | 2024-06-14 1:24PM EDT | 2025-03-21 | 3.95 | 3.70 | 3.90 | 0.00 | - | 2 | 3,576 | 24.88% |
| C250620P00057500 | 2024-06-17 3:48PM EDT | 2025-06-20 | 4.40 | 4.30 | 5.20 | -0.28 | -5.98% | 57 | 2,510 | 27.24% |
| C250919P00057500 | 2024-06-14 2:07PM EDT | 2025-09-19 | 5.20 | 4.80 | 5.60 | 0.00 | - | 2 | 68 | 25.95% |
| C260116P00057500 | 2024-06-17 12:58PM EDT | 2026-01-16 | 5.50 | 5.40 | 6.65 | +0.05 | +0.92% | 19 | 2,393 | 26.77% |
| C260717P00057500 | 2024-05-17 9:49AM EDT | 2026-07-17 | 5.51 | 6.50 | 6.75 | 0.00 | - | 5 | 30 | 23.66% |
| C261218P00057500 | 2024-06-11 3:51PM EDT | 2026-12-18 | 7.25 | 6.85 | 7.10 | 0.00 | - | 137 | 11,629 | 22.55% |
© 2024 Yahoo. All rights reserved.