Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 16.66 | 16.15 | 17.05 | +2.59 | +18.41% | 1 | 0 | 115.63% |
| C240517C00045000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 16.70 | 14.30 | 18.80 | 0.00 | - | 1,561 | 0 | 70.31% |
| C240621C00045000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 16.87 | 14.70 | 17.15 | +0.34 | +2.06% | 140 | 1,067 | 67.33% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.70 | 15.00 | 19.45 | 0.00 | - | 1 | 608 | 55.42% |
| C240920C00045000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 17.01 | 17.10 | 17.70 | 0.00 | - | 1 | 1,646 | 48.10% |
| C241018C00045000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 17.00 | 15.45 | 19.40 | 0.00 | - | 4 | 150 | 61.80% |
| C241115C00045000 | 2024-05-02 10:59AM EDT | 2024-11-15 | 16.83 | 15.40 | 19.70 | 0.00 | - | 1 | 1,173 | 59.81% |
| C241220C00045000 | 2024-05-02 2:18PM EDT | 2024-12-20 | 17.35 | 17.55 | 17.95 | 0.00 | - | 1 | 208 | 39.98% |
| C250117C00045000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 18.25 | 16.00 | 18.20 | +0.75 | +4.29% | 24 | 37,859 | 40.02% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 34.27% |
| C250620C00045000 | 2024-05-02 3:25PM EDT | 2025-06-20 | 18.35 | 18.30 | 19.55 | 0.00 | - | 1 | 1,557 | 40.31% |
| C250919C00045000 | 2024-05-02 2:02PM EDT | 2025-09-19 | 18.28 | 16.60 | 19.55 | 0.00 | - | 4 | 21 | 36.49% |
| C260116C00045000 | 2024-04-26 12:27PM EDT | 2026-01-16 | 20.10 | 18.85 | 20.85 | 0.00 | - | 5 | 3,226 | 38.91% |
| C261218C00045000 | 2024-05-02 2:14PM EDT | 2026-12-18 | 20.00 | 19.30 | 22.05 | 0.00 | - | 3 | 749 | 35.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 95 | 92.19% |
| C240517P00045000 | 2024-04-30 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 2,790 | 64.84% |
| C240524P00045000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 97 | 60.94% |
| C240621P00045000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 42,244 | 41.80% |
| C240719P00045000 | 2024-05-01 12:44PM EDT | 2024-07-19 | 0.12 | 0.03 | 0.10 | 0.00 | - | 5 | 1,025 | 36.13% |
| C240920P00045000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 0.28 | 0.20 | 0.25 | 0.00 | - | 2 | 2,778 | 31.89% |
| C241018P00045000 | 2024-04-30 10:44AM EDT | 2024-10-18 | 0.36 | 0.31 | 0.34 | 0.00 | - | 10 | 660 | 31.15% |
| C241115P00045000 | 2024-04-30 3:28PM EDT | 2024-11-15 | 0.53 | 0.46 | 0.50 | 0.00 | - | 21 | 556 | 31.69% |
| C241220P00045000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 0.60 | 0.44 | 0.61 | -0.05 | -7.69% | 1 | 996 | 30.74% |
| C250117P00045000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 0.73 | 0.72 | 0.75 | -0.02 | -2.67% | 2 | 72,511 | 30.76% |
| C250321P00045000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 1.04 | 0.95 | 1.05 | 0.00 | - | 30 | 456 | 30.55% |
| C250620P00045000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 1.48 | 1.28 | 1.86 | 0.00 | - | 12 | 8,775 | 32.95% |
| C250919P00045000 | 2024-05-03 10:54AM EDT | 2025-09-19 | 1.60 | 1.37 | 1.97 | -0.08 | -4.76% | 43 | 239 | 30.49% |
| C260116P00045000 | 2024-04-29 9:42AM EDT | 2026-01-16 | 2.06 | 2.01 | 2.43 | 0.00 | - | 180 | 3,959 | 29.86% |
| C260717P00045000 | 2024-04-26 2:12PM EDT | 2026-07-17 | 2.57 | 0.74 | 2.85 | 0.00 | - | 1 | 1 | 28.13% |
| C261218P00045000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 3.25 | 2.94 | 3.25 | 0.00 | - | 1 | 2,173 | 27.34% |
© 2024 Yahoo. All rights reserved.