Singapore markets close in 55 minutes
Straits Times Index
3,300.21 +3.32 (+0.10%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,452.49 +245.36 (+1.35%) FTSE 100
8,197.31 +25.16 (+0.31%) Bitcoin USD
59,149.45 +1,385.84 (+2.40%) CMC Crypto 200
1,288.73 +11.76 (+0.92%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510C00045000 | 2024-04-19 3:37PM EDT | 45.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240510C00050000 | 2024-05-02 11:46AM EDT | 50.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240510C00051000 | 2024-05-02 2:45PM EDT | 51.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240510C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C240510C00054000 | 2024-05-02 11:39AM EDT | 54.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| C240510C00055000 | 2024-05-02 3:04PM EDT | 55.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| C240510C00056000 | 2024-05-02 3:04PM EDT | 56.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| C240510C00057000 | 2024-05-02 3:04PM EDT | 57.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
| C240510C00058000 | 2024-05-02 3:31PM EDT | 58.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3,192 | 0 | 0.00% |
| C240510C00059000 | 2024-05-02 3:53PM EDT | 59.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 26,541 | 0 | 0.00% |
| C240510C00060000 | 2024-05-02 3:47PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| C240510C00061000 | 2024-05-02 3:58PM EDT | 61.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 0.00% |
| C240510C00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 1.56% |
| C240510C00063000 | 2024-05-02 3:59PM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,538 | 0 | 3.13% |
| C240510C00064000 | 2024-05-02 3:58PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 6.25% |
| C240510C00065000 | 2024-05-02 3:35PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| C240510C00066000 | 2024-05-02 3:53PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| C240510C00067000 | 2024-05-02 11:50AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| C240510C00068000 | 2024-05-02 12:40PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| C240510C00069000 | 2024-05-02 1:15PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240510C00070000 | 2024-05-02 11:47AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| C240510C00071000 | 2024-04-29 3:05PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| C240510C00072000 | 2024-05-02 12:58PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240510C00073000 | 2024-05-02 1:01PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| C240510C00074000 | 2024-05-01 2:59PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240510C00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240510P00035000 | 2024-04-01 2:25PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 131.25% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| C240510P00048000 | 2024-05-02 10:40AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240510P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| C240510P00050000 | 2024-05-02 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| C240510P00051000 | 2024-05-01 1:27PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| C240510P00052000 | 2024-04-30 3:34PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240510P00053000 | 2024-05-02 10:37AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240510P00054000 | 2024-04-29 3:57PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| C240510P00055000 | 2024-05-02 3:58PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| C240510P00056000 | 2024-05-02 3:56PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| C240510P00057000 | 2024-05-02 2:11PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| C240510P00058000 | 2024-05-02 3:58PM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| C240510P00059000 | 2024-05-02 3:47PM EDT | 59.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| C240510P00060000 | 2024-05-02 3:47PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| C240510P00061000 | 2024-05-02 3:34PM EDT | 61.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 1.56% |
| C240510P00062000 | 2024-05-02 3:59PM EDT | 62.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| C240510P00063000 | 2024-05-02 2:47PM EDT | 63.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| C240510P00064000 | 2024-05-01 2:40PM EDT | 64.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| C240510P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| C240510P00066000 | 2024-04-29 11:51AM EDT | 66.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240510P00067000 | 2024-05-01 3:31PM EDT | 67.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.