Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00065000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,925 | 1,285 | 24.81% |
| C240517C00065000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 1,405 | 27,931 | 24.12% |
| C240524C00065000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | +0.01 | +3.23% | 212 | 794 | 24.02% |
| C240531C00065000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 0.44 | 0.35 | 0.47 | +0.02 | +4.76% | 1,862 | 1,256 | 23.78% |
| C240607C00065000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 0.60 | 0.49 | 0.68 | +0.04 | +7.14% | 9 | 89 | 24.90% |
| C240621C00065000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.94 | 0.92 | 0.95 | +0.07 | +8.05% | 1,541 | 43,968 | 24.66% |
| C240719C00065000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 1.68 | 1.62 | 1.69 | +0.09 | +5.66% | 436 | 17,036 | 27.00% |
| C240920C00065000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 2.60 | 2.46 | 2.61 | +0.08 | +3.17% | 447 | 5,347 | 26.38% |
| C241018C00065000 | 2024-05-03 12:16PM EDT | 2024-10-18 | 3.35 | 3.10 | 3.20 | +0.38 | +12.79% | 24 | 3,792 | 27.71% |
| C241115C00065000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 3.55 | 3.50 | 4.10 | +0.15 | +4.41% | 3,751 | 21,415 | 30.73% |
| C241220C00065000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 4.10 | 3.90 | 4.00 | +0.15 | +3.80% | 2 | 6,106 | 27.78% |
| C250117C00065000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 4.50 | 4.35 | 4.50 | +0.20 | +4.65% | 807 | 47,595 | 28.68% |
| C250321C00065000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 4.65 | 3.95 | 5.05 | 0.00 | - | 57 | 422 | 28.11% |
| C250620C00065000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 6.05 | 5.25 | 6.05 | +0.55 | +10.00% | 55 | 3,358 | 28.66% |
| C250919C00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 5.80 | 4.65 | 8.90 | 0.00 | - | 1 | 152 | 35.83% |
| C260116C00065000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 7.60 | 7.30 | 8.20 | 0.00 | - | 2 | 2,290 | 30.04% |
| C260717C00065000 | 2024-04-22 2:47PM EDT | 2026-07-17 | 8.25 | 8.35 | 8.80 | 0.00 | - | 21 | 23 | 28.07% |
| C261218C00065000 | 2024-05-03 12:09PM EDT | 2026-12-18 | 9.75 | 9.30 | 9.75 | +0.46 | +4.95% | 50 | 655 | 28.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00065000 | 2024-05-03 2:01PM EDT | 2024-05-10 | 3.55 | 3.00 | 3.95 | +0.90 | +33.96% | 8 | 55 | 47.56% |
| C240517P00065000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 3.57 | 3.50 | 3.65 | -0.38 | -9.62% | 67 | 3,067 | 23.73% |
| C240524P00065000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 4.05 | 3.35 | 5.70 | 0.00 | - | 12 | 10 | 61.23% |
| C240621P00065000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 4.01 | 3.95 | 4.10 | -0.59 | -12.83% | 23 | 2,553 | 20.19% |
| C240719P00065000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 4.40 | 4.45 | 4.55 | -0.36 | -7.56% | 11 | 276 | 20.92% |
| C240920P00065000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 5.39 | 5.30 | 5.55 | -0.46 | -7.86% | 150 | 1,625 | 22.69% |
| C241018P00065000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 6.15 | 5.65 | 5.75 | 0.00 | - | 23 | 803 | 21.97% |
| C241115P00065000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 6.10 | 6.10 | 6.35 | +0.35 | +6.09% | 10 | 119 | 23.80% |
| C241220P00065000 | 2024-05-03 1:36PM EDT | 2024-12-20 | 6.40 | 6.35 | 6.65 | -0.45 | -6.57% | 404 | 276 | 23.50% |
| C250117P00065000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 7.29 | 6.60 | 6.75 | 0.00 | - | 28 | 5,305 | 22.68% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 7.05 | 6.85 | 9.50 | 0.00 | - | 1 | 848 | 32.36% |
| C250620P00065000 | 2024-04-22 1:15PM EDT | 2025-06-20 | 8.60 | 7.35 | 8.75 | 0.00 | - | 1 | 671 | 25.70% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 7.75 | 9.05 | 0.00 | - | 2 | 116 | 24.30% |
| C260116P00065000 | 2024-05-02 11:44AM EDT | 2026-01-16 | 9.02 | 8.20 | 9.10 | 0.00 | - | 2 | 1,095 | 22.02% |
| C260717P00065000 | 2024-04-29 10:16AM EDT | 2026-07-17 | 9.25 | 9.30 | 9.90 | 0.00 | - | 5 | 5 | 21.58% |
| C261218P00065000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 10.05 | 9.95 | 10.50 | 0.00 | - | 20 | 611 | 21.28% |
© 2024 Yahoo. All rights reserved.