Singapore markets close in 1 hour 47 minutes
Straits Times Index
3,304.94 +8.05 (+0.24%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,510.70 +303.57 (+1.67%) FTSE 100
8,172.15 0.00 (0.00%) Bitcoin USD
59,411.28 +1,606.89 (+2.78%) CMC Crypto 200
1,293.03 +16.05 (+1.26%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524C00052000 | 2024-04-29 9:52AM EDT | 52.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524C00053000 | 2024-05-02 3:03PM EDT | 53.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240524C00054000 | 2024-05-02 11:28AM EDT | 54.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524C00055000 | 2024-05-02 3:03PM EDT | 55.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| C240524C00056000 | 2024-05-02 3:03PM EDT | 56.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| C240524C00057000 | 2024-04-25 9:31AM EDT | 57.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524C00058000 | 2024-05-01 2:31PM EDT | 58.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240524C00059000 | 2024-04-30 9:47AM EDT | 59.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240524C00060000 | 2024-05-02 3:15PM EDT | 60.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240524C00061000 | 2024-05-02 3:52PM EDT | 61.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| C240524C00062000 | 2024-05-02 1:57PM EDT | 62.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| C240524C00063000 | 2024-05-02 3:58PM EDT | 63.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| C240524C00064000 | 2024-05-02 3:46PM EDT | 64.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| C240524C00065000 | 2024-05-02 2:18PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| C240524C00066000 | 2024-05-02 11:26AM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| C240524C00067000 | 2024-05-01 1:50PM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| C240524C00068000 | 2024-05-01 3:30PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| C240524C00069000 | 2024-05-02 12:17PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524C00070000 | 2024-05-02 1:37PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524C00071000 | 2024-04-23 1:00PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524C00072000 | 2024-04-30 3:32PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C240524C00073000 | 2024-04-26 12:23PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240524C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240524P00045000 | 2024-04-18 3:32PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| C240524P00046000 | 2024-05-02 1:37PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240524P00047000 | 2024-04-24 12:13PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| C240524P00048000 | 2024-04-24 10:13AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| C240524P00049000 | 2024-04-26 12:14PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240524P00050000 | 2024-05-02 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| C240524P00051000 | 2024-05-01 3:29PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| C240524P00052000 | 2024-04-11 11:38AM EDT | 52.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| C240524P00053000 | 2024-05-01 11:43AM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| C240524P00054000 | 2024-05-02 2:13PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| C240524P00055000 | 2024-05-01 12:10PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| C240524P00056000 | 2024-05-02 11:10AM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| C240524P00057000 | 2024-05-02 11:10AM EDT | 57.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C240524P00058000 | 2024-05-02 1:51PM EDT | 58.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| C240524P00059000 | 2024-05-02 3:12PM EDT | 59.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| C240524P00060000 | 2024-05-02 11:21AM EDT | 60.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| C240524P00061000 | 2024-05-02 3:13PM EDT | 61.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| C240524P00062000 | 2024-05-02 3:06PM EDT | 62.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| C240524P00063000 | 2024-05-02 10:01AM EDT | 63.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240524P00064000 | 2024-04-30 11:36AM EDT | 64.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240524P00065000 | 2024-05-02 3:26PM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C240524P00066000 | 2024-05-01 3:31PM EDT | 66.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240524P00067000 | 2024-04-24 9:32AM EDT | 67.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240524P00068000 | 2024-04-25 9:51AM EDT | 68.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.