Singapore markets open in 4 hours 6 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,601.37 -1,883.21 (-2.71%) CMC Crypto 200
1,457.63 -45.03 (-2.99%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607C00045000 | 2024-05-17 10:26AM EDT | 45.00 | 19.55 | 17.30 | 19.25 | 0.00 | - | 1 | 1 | 100.20% |
| C240607C00055000 | 2024-05-20 10:56AM EDT | 55.00 | 9.30 | 7.10 | 9.35 | 0.00 | - | 1 | 20 | 84.81% |
| C240607C00056000 | 2024-05-15 2:27PM EDT | 56.00 | 8.08 | 6.65 | 8.35 | 0.00 | - | 2 | 1 | 52.83% |
| C240607C00057000 | 2024-05-14 10:31AM EDT | 57.00 | 6.97 | 5.25 | 7.35 | 0.00 | - | 5 | 65 | 71.14% |
| C240607C00058000 | 2024-05-23 10:23AM EDT | 58.00 | 5.95 | 4.15 | 5.35 | -0.65 | -9.85% | 3 | 27 | 36.62% |
| C240607C00059000 | 2024-05-15 10:45AM EDT | 59.00 | 5.37 | 3.20 | 5.30 | 0.00 | - | 2 | 41 | 55.98% |
| C240607C00060000 | 2024-05-22 10:16AM EDT | 60.00 | 4.78 | 3.30 | 3.45 | 0.00 | - | 3 | 13 | 28.66% |
| C240607C00061000 | 2024-05-23 10:57AM EDT | 61.00 | 2.71 | 2.30 | 2.73 | -0.73 | -21.22% | 2 | 76 | 29.15% |
| C240607C00062000 | 2024-05-23 3:19PM EDT | 62.00 | 1.79 | 1.58 | 2.00 | -0.96 | -34.91% | 454 | 225 | 27.44% |
| C240607C00063000 | 2024-05-23 3:50PM EDT | 63.00 | 1.23 | 1.18 | 1.22 | -0.43 | -25.90% | 175 | 6,341 | 23.00% |
| C240607C00064000 | 2024-05-23 3:51PM EDT | 64.00 | 0.77 | 0.73 | 0.77 | -0.34 | -30.63% | 504 | 16,620 | 22.56% |
| C240607C00065000 | 2024-05-23 3:56PM EDT | 65.00 | 0.42 | 0.42 | 0.50 | -0.28 | -40.00% | 504 | 9,418 | 23.34% |
| C240607C00066000 | 2024-05-23 3:48PM EDT | 66.00 | 0.25 | 0.20 | 0.25 | -0.19 | -43.18% | 31 | 299 | 22.12% |
| C240607C00067000 | 2024-05-23 3:16PM EDT | 67.00 | 0.13 | 0.12 | 0.14 | -0.24 | -64.86% | 27 | 133 | 22.56% |
| C240607C00068000 | 2024-05-23 3:50PM EDT | 68.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 6 | 505 | 23.24% |
| C240607C00069000 | 2024-05-23 3:10PM EDT | 69.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 4 | 522 | 25.20% |
| C240607C00070000 | 2024-05-23 1:22PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 21 | 685 | 26.37% |
| C240607C00071000 | 2024-05-15 3:49PM EDT | 71.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 93 | 29.30% |
| C240607C00072000 | 2024-05-20 12:29PM EDT | 72.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 280 | 30.66% |
| C240607C00074000 | 2024-04-30 9:58AM EDT | 74.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 0 | 35.94% |
| C240607C00075000 | 2024-05-22 11:17AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 51 | 38.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240607P00049000 | 2024-05-08 3:29PM EDT | 49.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 34 | 99.41% |
| C240607P00050000 | 2024-05-08 11:19AM EDT | 50.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 2 | 7 | 93.65% |
| C240607P00052000 | 2024-05-17 11:51AM EDT | 52.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 25 | 42.97% |
| C240607P00053000 | 2024-05-23 9:30AM EDT | 53.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 43 | 41.02% |
| C240607P00054000 | 2024-05-09 9:35AM EDT | 54.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 34 | 37.11% |
| C240607P00055000 | 2024-05-16 11:34AM EDT | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 66 | 34.57% |
| C240607P00056000 | 2024-05-21 10:12AM EDT | 56.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 224 | 31.84% |
| C240607P00057000 | 2024-05-23 10:38AM EDT | 57.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 30 | 141 | 28.71% |
| C240607P00058000 | 2024-05-23 3:11PM EDT | 58.00 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 5 | 801 | 26.56% |
| C240607P00059000 | 2024-05-23 2:51PM EDT | 59.00 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 1 | 114 | 24.61% |
| C240607P00060000 | 2024-05-23 3:20PM EDT | 60.00 | 0.23 | 0.21 | 0.24 | +0.13 | +130.00% | 117 | 238 | 23.10% |
| C240607P00061000 | 2024-05-23 3:14PM EDT | 61.00 | 0.39 | 0.37 | 0.40 | +0.18 | +85.71% | 112 | 486 | 21.92% |
| C240607P00062000 | 2024-05-23 3:48PM EDT | 62.00 | 0.65 | 0.63 | 0.84 | +0.21 | +47.73% | 73 | 679 | 24.63% |
| C240607P00063000 | 2024-05-23 3:59PM EDT | 63.00 | 1.08 | 1.03 | 1.07 | +0.40 | +58.82% | 53 | 389 | 20.51% |
| C240607P00064000 | 2024-05-23 3:15PM EDT | 64.00 | 1.61 | 1.58 | 1.63 | +0.46 | +40.00% | 51 | 549 | 20.17% |
| C240607P00065000 | 2024-05-23 3:06PM EDT | 65.00 | 2.45 | 2.11 | 2.37 | +0.70 | +40.00% | 26 | 334 | 20.75% |
| C240607P00066000 | 2024-05-23 3:16PM EDT | 66.00 | 3.13 | 2.86 | 3.20 | +1.18 | +60.51% | 33 | 14 | 21.19% |
| C240607P00067000 | 2024-05-23 3:06PM EDT | 67.00 | 4.15 | 2.99 | 5.00 | +0.93 | +28.88% | 66 | 22 | 46.58% |
| C240607P00068000 | 2024-05-21 3:11PM EDT | 68.00 | 3.40 | 3.90 | 6.10 | 0.00 | - | 14 | 16 | 54.32% |
| C240607P00071000 | 2024-04-30 3:58PM EDT | 71.00 | 10.12 | 6.00 | 8.10 | 0.00 | - | - | 0 | 35.94% |
© 2024 Yahoo. All rights reserved.