Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00070000 | 2024-05-02 11:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 967 | 49.22% |
| C240517C00070000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,553 | 3,984 | 32.03% |
| C240524C00070000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 1,367 | 28.32% |
| C240531C00070000 | 2024-04-30 3:40PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 87 | 26.76% |
| C240621C00070000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 653 | 12,303 | 24.85% |
| C240719C00070000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 0.54 | 0.50 | 0.65 | +0.02 | +3.85% | 13 | 2,548 | 27.34% |
| C240920C00070000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 1.19 | 1.15 | 1.20 | +0.10 | +9.17% | 103 | 3,662 | 25.45% |
| C241018C00070000 | 2024-05-03 3:02PM EDT | 2024-10-18 | 1.60 | 1.59 | 1.64 | +0.06 | +3.90% | 713 | 1,064 | 26.56% |
| C241115C00070000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 2.01 | 1.02 | 2.06 | +0.17 | +9.24% | 2 | 8,207 | 27.37% |
| C241220C00070000 | 2024-05-03 11:54AM EDT | 2024-12-20 | 2.42 | 2.27 | 2.48 | +0.20 | +9.01% | 233 | 8,975 | 27.65% |
| C250117C00070000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 2.72 | 2.50 | 2.86 | +0.10 | +3.82% | 208 | 46,633 | 28.15% |
| C250321C00070000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 3.30 | 2.77 | 3.30 | +0.34 | +11.49% | 19 | 1,586 | 27.31% |
| C250620C00070000 | 2024-05-03 2:53PM EDT | 2025-06-20 | 4.10 | 2.66 | 4.25 | +0.12 | +3.02% | 753 | 6,618 | 27.95% |
| C250919C00070000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 5.02 | 4.60 | 5.70 | 0.00 | - | 614 | 297 | 30.47% |
| C260116C00070000 | 2024-04-30 3:37PM EDT | 2026-01-16 | 6.00 | 5.50 | 6.00 | +0.30 | +5.26% | 1 | 5,671 | 28.35% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 2026-07-17 | 5.30 | 6.05 | 6.95 | 0.00 | - | 1 | 18 | 27.57% |
| C261218C00070000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 7.70 | 7.45 | 7.90 | +0.20 | +2.67% | 15 | 620 | 27.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00070000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 9.57 | 7.30 | 9.65 | 0.00 | - | 1 | 85 | 79.69% |
| C240621P00070000 | 2024-04-30 12:53PM EDT | 2024-06-21 | 8.80 | 8.20 | 10.60 | 0.00 | - | 3 | 96 | 55.52% |
| C240719P00070000 | 2024-04-29 9:45AM EDT | 2024-07-19 | 8.45 | 7.40 | 10.50 | +0.60 | +7.64% | 2 | 196 | 43.26% |
| C240920P00070000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 9.05 | 8.90 | 9.15 | -0.90 | -9.05% | 10 | 50 | 20.51% |
| C241018P00070000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 9.25 | 9.15 | 9.35 | 0.00 | - | 11 | 197 | 20.53% |
| C241115P00070000 | 2024-04-30 1:04PM EDT | 2024-11-15 | 9.80 | 9.45 | 9.75 | 0.00 | - | 1 | 145 | 22.05% |
| C241220P00070000 | 2024-04-19 2:11PM EDT | 2024-12-20 | 12.05 | 9.65 | 9.95 | 0.00 | - | 3 | 343 | 21.61% |
| C250117P00070000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 9.80 | 9.85 | 10.10 | -0.40 | -3.92% | 10 | 1,238 | 21.30% |
| C250321P00070000 | 2024-04-29 10:44AM EDT | 2025-03-21 | 9.70 | 8.55 | 11.35 | 0.00 | - | 10 | 52 | 25.32% |
| C250620P00070000 | 2024-04-29 12:32PM EDT | 2025-06-20 | 10.70 | 10.70 | 11.75 | 0.00 | - | 1 | 110 | 24.02% |
| C250919P00070000 | 2024-01-30 2:11PM EDT | 2025-09-19 | 15.17 | 15.95 | 16.30 | 0.00 | - | 2 | 2 | 37.92% |
| C260116P00070000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 12.20 | 9.50 | 12.85 | 0.00 | - | 1,042 | 3,373 | 23.19% |
| C261218P00070000 | 2024-04-29 10:27AM EDT | 2026-12-18 | 12.00 | 12.15 | 13.25 | 0.00 | - | 2 | 54 | 19.74% |
© 2024 Yahoo. All rights reserved.