Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,855.05 -1,285.58 (-2.00%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-02-07 11:59AM EDT | 22.50 | 31.77 | 34.70 | 35.80 | 0.00 | - | 1 | 1 | 0.00% |
| C240621C00024000 | 2024-03-26 11:53AM EDT | 24.00 | 37.95 | 36.60 | 39.00 | 0.00 | - | 2 | 1 | 140.43% |
| C240621C00025000 | 2024-03-11 11:38AM EDT | 25.00 | 32.19 | 34.20 | 36.50 | 0.00 | - | 3 | 13 | 0.00% |
| C240621C00027500 | 2023-11-21 10:31AM EDT | 27.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 0.00% |
| C240621C00030000 | 2024-04-15 9:48AM EDT | 30.00 | 30.05 | 30.50 | 35.00 | 0.00 | - | 3 | 476 | 88.48% |
| C240621C00032500 | 2024-03-20 3:19PM EDT | 32.50 | 28.00 | 24.20 | 28.65 | 0.00 | - | 1 | 22 | 0.00% |
| C240621C00034000 | 2024-03-28 9:42AM EDT | 34.00 | 29.20 | 27.45 | 29.95 | 0.00 | - | 9 | 69 | 66.80% |
| C240621C00035000 | 2024-04-17 10:48AM EDT | 35.00 | 23.23 | 26.60 | 28.90 | 0.00 | - | 10 | 484 | 71.48% |
| C240621C00036000 | 2023-12-14 1:41PM EDT | 36.00 | 15.76 | 16.45 | 17.35 | 0.00 | - | 2 | 11 | 0.00% |
| C240621C00037500 | 2024-04-25 11:12AM EDT | 37.50 | 24.05 | 23.00 | 27.15 | 0.00 | - | 5 | 1,576 | 130.13% |
| C240621C00039000 | 2023-12-14 1:16PM EDT | 39.00 | 13.00 | 13.80 | 14.20 | 0.00 | - | 1 | 302 | 0.00% |
| C240621C00040000 | 2024-04-26 2:13PM EDT | 40.00 | 22.90 | 20.70 | 23.00 | +0.34 | +1.51% | 1 | 3,886 | 72.36% |
| C240621C00041000 | 2024-04-26 3:56PM EDT | 41.00 | 21.71 | 19.70 | 22.00 | +3.17 | +17.10% | 1 | 626 | 68.95% |
| C240621C00042500 | 2024-04-23 10:52AM EDT | 42.50 | 19.75 | 19.05 | 21.35 | 0.00 | - | 2 | 3,554 | 89.01% |
| C240621C00044000 | 2024-04-15 11:30AM EDT | 44.00 | 15.47 | 17.00 | 20.75 | 0.00 | - | 1 | 1,705 | 53.91% |
| C240621C00045000 | 2024-04-24 11:22AM EDT | 45.00 | 17.28 | 16.55 | 19.05 | 0.00 | - | 25 | 25,084 | 83.25% |
| C240621C00046000 | 2024-04-17 12:04PM EDT | 46.00 | 12.35 | 14.75 | 18.85 | 0.00 | - | 1 | 776 | 93.95% |
| C240621C00047500 | 2024-04-25 9:51AM EDT | 47.50 | 14.32 | 14.25 | 16.45 | +0.32 | +2.29% | 1 | 11,515 | 71.46% |
| C240621C00049000 | 2024-04-24 10:49AM EDT | 49.00 | 13.63 | 12.35 | 15.15 | 0.00 | - | 10 | 831 | 69.36% |
| C240621C00050000 | 2024-04-26 1:57PM EDT | 50.00 | 12.77 | 10.90 | 13.70 | +0.97 | +8.22% | 223 | 53,420 | 57.47% |
| C240621C00052500 | 2024-04-26 2:26PM EDT | 52.50 | 10.80 | 8.60 | 12.35 | +1.35 | +14.29% | 2 | 17,581 | 66.36% |
| C240621C00055000 | 2024-04-26 3:46PM EDT | 55.00 | 7.92 | 5.85 | 8.95 | +1.04 | +15.12% | 263 | 33,577 | 43.70% |
| C240621C00057500 | 2024-04-26 3:56PM EDT | 57.50 | 5.75 | 3.65 | 6.10 | +0.56 | +10.79% | 538 | 19,266 | 29.79% |
| C240621C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 3.91 | 3.85 | 3.95 | +0.51 | +15.00% | 107 | 39,809 | 24.93% |
| C240621C00062500 | 2024-04-26 3:56PM EDT | 62.50 | 2.46 | 2.40 | 2.44 | +0.48 | +24.24% | 17,811 | 45,579 | 24.12% |
| C240621C00065000 | 2024-04-26 3:44PM EDT | 65.00 | 1.39 | 1.35 | 1.39 | +0.29 | +26.36% | 3,960 | 50,236 | 23.85% |
| C240621C00067500 | 2024-04-26 3:28PM EDT | 67.50 | 0.74 | 0.68 | 0.73 | +0.22 | +42.31% | 290 | 3,500 | 23.78% |
| C240621C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 0.34 | 0.32 | 0.35 | +0.09 | +36.00% | 260 | 16,348 | 23.71% |
| C240621C00072500 | 2024-04-26 2:40PM EDT | 72.50 | 0.19 | 0.15 | 0.17 | +0.04 | +26.67% | 4 | 78 | 24.17% |
| C240621C00075000 | 2024-04-26 12:52PM EDT | 75.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 2 | 2,645 | 25.59% |
| C240621C00080000 | 2024-04-26 1:45PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 10 | 5,287 | 28.52% |
| C240621C00085000 | 2024-04-24 11:01AM EDT | 85.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 1 | 553 | 50.98% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 38.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-04-03 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 819 | 96.88% |
| C240621P00022500 | 2024-04-05 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,378 | 87.50% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 90.63% |
| C240621P00025000 | 2024-04-09 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 661 | 78.13% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 3,143 | 71.88% |
| C240621P00030000 | 2024-04-26 12:02PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,085 | 64.06% |
| C240621P00032500 | 2024-04-23 9:56AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,098 | 56.25% |
| C240621P00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12,703 | 57.03% |
| C240621P00035000 | 2024-04-24 11:05AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 16,105 | 54.69% |
| C240621P00036000 | 2024-04-23 9:55AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 721 | 54.69% |
| C240621P00037500 | 2024-04-24 1:28PM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 12,972 | 52.34% |
| C240621P00039000 | 2024-04-25 1:03PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,360 | 9,180 | 51.17% |
| C240621P00040000 | 2024-04-26 10:44AM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 27 | 18,488 | 50.59% |
| C240621P00041000 | 2024-04-24 9:32AM EDT | 41.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 17,156 | 48.05% |
| C240621P00042500 | 2024-04-25 2:26PM EDT | 42.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 16,384 | 44.53% |
| C240621P00044000 | 2024-04-26 3:38PM EDT | 44.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 300 | 9,109 | 42.19% |
| C240621P00045000 | 2024-04-26 3:38PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 432 | 41,844 | 40.82% |
| C240621P00046000 | 2024-04-19 2:17PM EDT | 46.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 2 | 4,287 | 38.48% |
| C240621P00047500 | 2024-04-26 3:38PM EDT | 47.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 121 | 13,011 | 35.94% |
| C240621P00049000 | 2024-04-26 11:51AM EDT | 49.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 6 | 7,877 | 33.79% |
| C240621P00050000 | 2024-04-26 2:41PM EDT | 50.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 157 | 43,260 | 32.03% |
| C240621P00052500 | 2024-04-26 3:37PM EDT | 52.50 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 369 | 24,074 | 28.71% |
| C240621P00055000 | 2024-04-26 3:48PM EDT | 55.00 | 0.29 | 0.29 | 0.31 | -0.14 | -32.56% | 641 | 27,685 | 26.66% |
| C240621P00057500 | 2024-04-26 3:59PM EDT | 57.50 | 0.61 | 0.60 | 0.63 | -0.15 | -19.74% | 715 | 6,034 | 25.24% |
| C240621P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.24 | 1.22 | 1.27 | -0.29 | -18.95% | 156 | 8,675 | 24.71% |
| C240621P00062500 | 2024-04-26 3:59PM EDT | 62.50 | 2.29 | 2.25 | 2.32 | -0.38 | -14.23% | 941 | 3,780 | 24.55% |
| C240621P00065000 | 2024-04-26 2:58PM EDT | 65.00 | 3.55 | 3.70 | 3.85 | -0.63 | -15.07% | 20 | 1,994 | 25.17% |
| C240621P00067500 | 2024-04-25 10:19AM EDT | 67.50 | 6.95 | 5.10 | 6.20 | 0.00 | - | 7 | 278 | 31.69% |
| C240621P00070000 | 2024-04-23 12:34PM EDT | 70.00 | 8.00 | 7.15 | 8.60 | 0.00 | - | 7 | 96 | 37.45% |
| C240621P00072500 | 2024-04-10 10:23AM EDT | 72.50 | 11.80 | 10.00 | 11.75 | 0.00 | - | 1 | 5 | 52.10% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 75.00 | 14.59 | 11.35 | 14.45 | 0.00 | - | 20 | 63 | 60.74% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 145.29% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 25.60 | 28.95 | 0.00 | - | 1 | 2 | 82.91% |
© 2024 Yahoo. All rights reserved.