Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00075000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 56.25% |
| C240517C00075000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | 0.00 | - | 10 | 784 | 50.59% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 36 | 38.48% |
| C240621C00075000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 5 | 2,647 | 28.91% |
| C240719C00075000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 0.21 | 0.17 | 0.19 | +0.04 | +23.53% | 3 | 1,545 | 26.95% |
| C240920C00075000 | 2024-05-03 11:02AM EDT | 2024-09-20 | 0.55 | 0.10 | 0.52 | +0.10 | +22.22% | 22 | 1,029 | 25.37% |
| C241018C00075000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 0.68 | 0.75 | 0.79 | 0.00 | - | 50 | 10,009 | 26.15% |
| C241115C00075000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 1.03 | 0.98 | 1.08 | -0.01 | -0.96% | 5 | 597 | 26.78% |
| C241220C00075000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 1.24 | 1.07 | 1.33 | 0.00 | - | 1 | 830 | 26.54% |
| C250117C00075000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 1.55 | 1.53 | 1.75 | +0.01 | +0.65% | 21 | 24,429 | 27.82% |
| C250321C00075000 | 2024-04-30 12:25PM EDT | 2025-03-21 | 2.13 | 1.89 | 2.43 | 0.00 | - | 2 | 1,958 | 28.63% |
| C250620C00075000 | 2024-05-02 10:39AM EDT | 2025-06-20 | 2.61 | 2.59 | 2.97 | 0.00 | - | 4 | 12,050 | 27.69% |
| C250919C00075000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 2.30 | 2.23 | 4.60 | 0.00 | - | 1 | 940 | 31.29% |
| C260116C00075000 | 2024-05-03 1:03PM EDT | 2026-01-16 | 4.45 | 4.00 | 4.35 | +0.30 | +7.23% | 898 | 11,533 | 27.30% |
| C260717C00075000 | 2024-05-03 11:57AM EDT | 2026-07-17 | 5.30 | 4.90 | 5.45 | +0.90 | +20.45% | 5 | 1,416 | 27.20% |
| C261218C00075000 | 2024-05-02 1:34PM EDT | 2026-12-18 | 6.00 | 5.85 | 6.35 | +0.08 | +1.35% | 1 | 658 | 27.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00075000 | 2024-04-02 12:30PM EDT | 2024-05-17 | 12.12 | 13.65 | 14.20 | 0.00 | - | 1 | 0 | 79.59% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 2024-06-21 | 14.59 | 13.20 | 13.75 | 0.00 | - | 20 | 63 | 36.67% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 14.55 | 13.15 | 13.80 | 0.00 | - | 1 | 40 | 30.32% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 2024-09-20 | 16.20 | 13.05 | 13.95 | 0.00 | - | 1 | 17 | 24.73% |
| C241115P00075000 | 2024-05-02 1:28PM EDT | 2024-11-15 | 14.00 | 13.45 | 13.85 | 0.00 | - | 1 | 56 | 19.65% |
| C241220P00075000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 14.40 | 13.65 | 14.00 | 0.00 | - | 4 | 78 | 19.78% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 2025-01-17 | 17.35 | 13.65 | 14.10 | 0.00 | - | 8 | 130 | 19.61% |
| C250620P00075000 | 2024-04-29 12:30PM EDT | 2025-06-20 | 14.25 | 12.90 | 15.80 | 0.00 | - | 3 | 6 | 24.79% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 2025-09-19 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 40.39% |
| C260116P00075000 | 2024-04-26 2:36PM EDT | 2026-01-16 | 14.50 | 15.05 | 15.85 | 0.00 | - | 10 | 105 | 20.38% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 2026-12-18 | 14.40 | 15.70 | 17.10 | 0.00 | - | 1 | 267 | 20.05% |
© 2024 Yahoo. All rights reserved.