Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00055000 | 2024-05-02 3:04PM EDT | 2024-05-10 | 6.50 | 4.50 | 8.75 | 0.00 | - | 93 | 5 | 55.86% |
| C240517C00055000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 6.68 | 6.35 | 7.05 | +0.18 | +2.77% | 30 | 145 | 58.89% |
| C240524C00055000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 6.65 | 4.70 | 7.05 | 0.00 | - | 50 | 1 | 47.46% |
| C240531C00055000 | 2024-05-01 10:29AM EDT | 2024-05-31 | 6.50 | 6.55 | 7.10 | 0.00 | - | 1 | 45 | 42.14% |
| C240607C00055000 | 2024-04-29 11:18AM EDT | 2024-06-07 | 8.02 | 5.00 | 7.20 | 0.00 | - | 10 | 15 | 39.80% |
| C240621C00055000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 7.15 | 5.25 | 8.20 | +0.34 | +4.99% | 45 | 33,143 | 49.37% |
| C240719C00055000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 7.75 | 7.70 | 7.85 | +0.28 | +3.75% | 181 | 1,864 | 35.08% |
| C240920C00055000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 8.50 | 8.35 | 8.50 | +0.40 | +4.94% | 2 | 13,698 | 31.52% |
| C241018C00055000 | 2024-05-02 3:56PM EDT | 2024-10-18 | 8.55 | 8.80 | 9.10 | 0.00 | - | 3 | 1,969 | 33.19% |
| C241115C00055000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 8.96 | 9.05 | 9.35 | 0.00 | - | 3 | 2,269 | 32.39% |
| C241220C00055000 | 2024-05-02 2:47PM EDT | 2024-12-20 | 9.32 | 9.35 | 9.80 | 0.00 | - | 42 | 559 | 32.54% |
| C250117C00055000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 10.05 | 9.90 | 10.05 | +0.63 | +6.69% | 26 | 30,863 | 32.14% |
| C250321C00055000 | 2024-05-03 11:21AM EDT | 2025-03-21 | 10.70 | 9.60 | 11.15 | +0.25 | +2.39% | 3 | 357 | 34.30% |
| C250620C00055000 | 2024-05-02 10:36AM EDT | 2025-06-20 | 10.60 | 11.00 | 11.40 | 0.00 | - | 1 | 1,263 | 31.36% |
| C250919C00055000 | 2024-05-02 12:42PM EDT | 2025-09-19 | 11.28 | 11.65 | 12.05 | 0.00 | - | 4 | 18 | 30.93% |
| C260116C00055000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 12.86 | 11.85 | 13.50 | +0.36 | +2.88% | 4 | 4,065 | 32.90% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 2026-07-17 | 14.80 | 12.80 | 14.90 | 0.00 | - | 1 | 364 | 33.23% |
| C261218C00055000 | 2024-05-03 12:16PM EDT | 2026-12-18 | 14.55 | 13.15 | 16.50 | +0.10 | +0.69% | 5 | 979 | 34.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00055000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 34 | 23,106 | 46.48% |
| C240517P00055000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 51 | 27,360 | 33.99% |
| C240524P00055000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 2 | 851 | 29.59% |
| C240531P00055000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 1 | 84 | 27.64% |
| C240607P00055000 | 2024-05-02 11:08AM EDT | 2024-06-07 | 0.24 | 0.16 | 0.19 | 0.00 | - | 6 | 25 | 26.95% |
| C240621P00055000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.29 | -0.09 | -23.08% | 253 | 28,626 | 25.39% |
| C240719P00055000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 0.61 | 0.59 | 0.62 | -0.07 | -10.29% | 22 | 8,621 | 25.73% |
| C240920P00055000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 1.25 | 1.10 | 1.25 | -0.14 | -10.07% | 31 | 14,625 | 25.24% |
| C241018P00055000 | 2024-05-02 2:08PM EDT | 2024-10-18 | 1.62 | 1.49 | 1.63 | 0.00 | - | 9 | 3,373 | 26.07% |
| C241115P00055000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 2.05 | 1.90 | 2.35 | 0.00 | - | 3 | 1,829 | 29.18% |
| C241220P00055000 | 2024-05-03 2:52PM EDT | 2024-12-20 | 2.20 | 1.98 | 2.36 | -0.11 | -4.76% | 3 | 2,018 | 26.93% |
| C250117P00055000 | 2024-05-03 12:51PM EDT | 2025-01-17 | 2.40 | 2.23 | 2.63 | -0.15 | -5.88% | 15 | 19,492 | 27.01% |
| C250321P00055000 | 2024-05-03 10:39AM EDT | 2025-03-21 | 2.95 | 2.43 | 5.00 | -0.10 | -3.28% | 2 | 1,911 | 36.15% |
| C250620P00055000 | 2024-05-03 1:28PM EDT | 2025-06-20 | 3.55 | 2.59 | 3.65 | -0.10 | -2.74% | 2 | 2,284 | 25.99% |
| C250919P00055000 | 2024-04-29 10:44AM EDT | 2025-09-19 | 3.85 | 3.45 | 4.15 | 0.00 | - | 16 | 399 | 25.53% |
| C260116P00055000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 4.62 | 4.45 | 5.15 | -0.18 | -3.75% | 7 | 3,378 | 26.51% |
| C260717P00055000 | 2024-04-29 1:21PM EDT | 2026-07-17 | 5.15 | 4.30 | 5.55 | 0.00 | - | 100 | 8,006 | 24.56% |
| C261218P00055000 | 2024-05-02 3:00PM EDT | 2026-12-18 | 5.98 | 5.15 | 6.65 | 0.00 | - | 2 | 2,507 | 25.61% |
© 2024 Yahoo. All rights reserved.