Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00060000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 1.76 | 1.37 | 1.83 | +0.21 | +13.55% | 69 | 4,421 | 27.83% |
| C240517C00060000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.13 | 2.10 | 2.38 | +0.27 | +14.52% | 485 | 24,314 | 32.76% |
| C240524C00060000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 2.34 | 2.13 | 2.80 | +0.12 | +5.41% | 13 | 368 | 34.33% |
| C240531C00060000 | 2024-05-03 2:00PM EDT | 2024-05-31 | 2.57 | 2.47 | 2.71 | +0.23 | +9.83% | 277 | 2,817 | 28.08% |
| C240607C00060000 | 2024-04-29 1:03PM EDT | 2024-06-07 | 3.36 | 2.59 | 2.99 | 0.00 | - | 4 | 13 | 29.00% |
| C240621C00060000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 3.27 | 3.15 | 3.25 | +0.19 | +6.17% | 486 | 39,587 | 27.47% |
| C240719C00060000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.10 | +0.35 | +9.33% | 218 | 6,636 | 29.71% |
| C240920C00060000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.95 | 4.90 | 5.05 | +0.31 | +6.68% | 1,342 | 22,100 | 28.42% |
| C241018C00060000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 5.30 | 5.50 | 5.60 | 0.00 | - | 5 | 1,390 | 29.32% |
| C241115C00060000 | 2024-05-03 11:07AM EDT | 2024-11-15 | 6.20 | 3.95 | 8.00 | +0.35 | +5.98% | 305 | 3,644 | 40.87% |
| C241220C00060000 | 2024-05-02 1:34PM EDT | 2024-12-20 | 6.24 | 6.30 | 6.45 | 0.00 | - | 5 | 5,214 | 29.46% |
| C250117C00060000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 6.80 | 6.80 | 7.10 | +0.25 | +3.82% | 143 | 50,652 | 31.04% |
| C250321C00060000 | 2024-05-03 1:21PM EDT | 2025-03-21 | 7.55 | 7.25 | 8.50 | +0.15 | +2.03% | 11 | 3,671 | 34.08% |
| C250620C00060000 | 2024-05-03 11:35AM EDT | 2025-06-20 | 8.55 | 8.10 | 8.45 | +0.38 | +4.65% | 3 | 2,637 | 29.88% |
| C250919C00060000 | 2024-05-02 2:02PM EDT | 2025-09-19 | 8.53 | 7.55 | 9.15 | 0.00 | - | 2 | 478 | 29.54% |
| C260116C00060000 | 2024-05-03 3:15PM EDT | 2026-01-16 | 9.92 | 9.80 | 10.15 | +0.27 | +2.80% | 39 | 13,386 | 29.79% |
| C260717C00060000 | 2024-05-02 3:22PM EDT | 2026-07-17 | 10.73 | 9.20 | 11.20 | 0.00 | - | 1 | 76 | 29.18% |
| C261218C00060000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 12.20 | 11.45 | 11.95 | +0.85 | +7.49% | 10 | 1,914 | 28.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.23 | -0.28 | -58.33% | 1,498 | 7,261 | 24.46% |
| C240517P00060000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.48 | 0.46 | 0.50 | -0.27 | -36.00% | 243 | 22,155 | 23.98% |
| C240524P00060000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 0.69 | 0.65 | 0.74 | -0.25 | -26.60% | 12 | 3,325 | 24.12% |
| C240531P00060000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.84 | 0.72 | 0.90 | -0.20 | -19.23% | 47 | 7,884 | 23.39% |
| C240607P00060000 | 2024-05-03 1:31PM EDT | 2024-06-07 | 1.00 | 0.88 | 1.07 | -0.25 | -20.00% | 15 | 17 | 23.32% |
| C240621P00060000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 1.29 | 1.25 | 1.28 | -0.26 | -16.77% | 1,483 | 8,979 | 22.14% |
| C240719P00060000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.86 | 1.76 | 1.87 | -0.27 | -12.68% | 584 | 6,094 | 23.15% |
| C240920P00060000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 2.77 | 2.62 | 2.80 | -0.38 | -12.06% | 181 | 5,636 | 23.47% |
| C241018P00060000 | 2024-05-03 12:30PM EDT | 2024-10-18 | 3.05 | 2.99 | 3.15 | -0.35 | -10.29% | 253 | 1,227 | 23.60% |
| C241115P00060000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 4.00 | 3.55 | 4.65 | 0.00 | - | 22 | 3,550 | 30.42% |
| C241220P00060000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | -0.40 | -9.30% | 8 | 4,863 | 24.32% |
| C250117P00060000 | 2024-05-03 11:45AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.30 | -0.15 | -3.45% | 501 | 23,710 | 24.71% |
| C250321P00060000 | 2024-05-01 9:45AM EDT | 2025-03-21 | 5.00 | 4.60 | 4.85 | 0.00 | - | 1 | 3,540 | 24.60% |
| C250620P00060000 | 2024-05-02 3:02PM EDT | 2025-06-20 | 5.60 | 5.25 | 5.50 | 0.00 | - | 2 | 1,851 | 24.27% |
| C250919P00060000 | 2024-05-01 1:48PM EDT | 2025-09-19 | 6.29 | 4.50 | 6.00 | 0.00 | - | 3 | 22,139 | 23.76% |
| C260116P00060000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 6.29 | 5.40 | 7.55 | 0.00 | - | 6 | 3,471 | 26.34% |
| C260717P00060000 | 2024-05-03 11:30AM EDT | 2026-07-17 | 6.94 | 6.95 | 7.50 | -0.46 | -6.22% | 3 | 14,074 | 23.03% |
| C261218P00060000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 8.00 | 7.05 | 8.10 | 0.00 | - | 2 | 3,722 | 22.66% |
© 2024 Yahoo. All rights reserved.