Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00030000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 31.70 | 31.25 | 31.90 | 0.00 | - | 1 | 0 | 161.72% |
| C240621C00030000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 31.50 | 31.50 | 34.00 | 0.00 | - | 3,480 | 471 | 157.37% |
| C240719C00030000 | 2024-04-02 9:39AM EDT | 2024-07-19 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240920C00030000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 32.22 | 31.65 | 34.00 | +10.91 | +51.20% | 2 | 13 | 94.68% |
| C241018C00030000 | 2024-04-02 9:39AM EDT | 2024-10-18 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C241115C00030000 | 2024-04-02 10:02AM EDT | 2024-11-15 | 33.10 | 30.90 | 31.40 | 0.00 | - | 2 | 1 | 0.00% |
| C250117C00030000 | 2024-04-22 11:58AM EDT | 2025-01-17 | 30.09 | 31.65 | 32.30 | 0.00 | - | 41 | 646 | 53.61% |
| C250620C00030000 | 2024-04-23 11:36AM EDT | 2025-06-20 | 32.35 | 31.25 | 33.80 | 0.00 | - | 30 | 131 | 51.27% |
| C250919C00030000 | 2024-05-02 2:08PM EDT | 2025-09-19 | 31.73 | 29.60 | 34.40 | 0.00 | - | 2 | 2 | 64.60% |
| C260116C00030000 | 2024-05-03 11:20AM EDT | 2026-01-16 | 32.29 | 30.60 | 33.70 | +0.99 | +3.16% | 2 | 535 | 52.64% |
| C261218C00030000 | 2024-04-26 3:38PM EDT | 2026-12-18 | 33.15 | 29.60 | 34.45 | 0.00 | - | 1 | 140 | 47.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00030000 | 2024-02-12 11:38AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 37 | 139.06% |
| C240621P00030000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,051 | 74.22% |
| C240719P00030000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 331 | 57.03% |
| C240920P00030000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 9,620 | 50.59% |
| C241018P00030000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 15 | 47.27% |
| C241115P00030000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.09 | 0.00 | - | 6 | 92 | 46.39% |
| C241220P00030000 | 2024-04-15 11:12AM EDT | 2024-12-20 | 0.16 | 0.01 | 0.11 | 0.00 | - | 1 | 381 | 44.04% |
| C250117P00030000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 10,634 | 43.65% |
| C250321P00030000 | 2024-04-24 12:08PM EDT | 2025-03-21 | 0.25 | 0.00 | 0.80 | 0.00 | - | 25 | 58 | 54.79% |
| C250620P00030000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 629 | 41.36% |
| C250919P00030000 | 2024-04-19 3:33PM EDT | 2025-09-19 | 0.55 | 0.12 | 0.59 | 0.00 | - | 1 | 419 | 40.75% |
| C260116P00030000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 0.59 | 0.50 | 0.60 | 0.00 | - | 2 | 1,077 | 36.79% |
| C260717P00030000 | 2024-04-19 3:18PM EDT | 2026-07-17 | 0.90 | 0.56 | 0.80 | 0.00 | - | 1 | 616 | 34.67% |
| C261218P00030000 | 2024-05-03 11:55AM EDT | 2026-12-18 | 0.99 | 0.57 | 1.06 | -0.11 | -10.00% | 1 | 1,661 | 34.16% |
© 2024 Yahoo. All rights reserved.