Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,459.72 -4.90 (-0.09%) Dow
39,247.93 +97.60 (+0.25%) Nasdaq
17,627.97 -61.39 (-0.35%) Bitcoin USD
61,338.18 -2,931.22 (-4.56%) CMC Crypto 200
1,262.48 -47.24 (-3.61%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628C00040000 | 2024-06-21 12:08PM EDT | 40.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| C240628C00045000 | 2024-06-21 12:10PM EDT | 45.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| C240628C00050000 | 2024-06-21 11:14AM EDT | 50.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| C240628C00052000 | 2024-06-21 9:45AM EDT | 52.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| C240628C00053000 | 2024-06-21 11:14AM EDT | 53.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| C240628C00054000 | 2024-06-21 12:13PM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| C240628C00055000 | 2024-06-21 12:25PM EDT | 55.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 0.00% |
| C240628C00056000 | 2024-06-21 1:07PM EDT | 56.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 42 | 22 | 0.00% |
| C240628C00057000 | 2024-06-21 2:42PM EDT | 57.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| C240628C00058000 | 2024-06-21 3:43PM EDT | 58.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| C240628C00059000 | 2024-06-24 9:30AM EDT | 59.00 | 1.64 | 0.00 | 0.00 | +0.15 | +10.07% | 3 | 4,512 | 0.00% |
| C240628C00060000 | 2024-06-24 9:30AM EDT | 60.00 | 0.99 | 0.00 | 0.00 | +0.08 | +9.64% | 25 | 6,460 | 0.39% |
| C240628C00061000 | 2024-06-24 9:30AM EDT | 61.00 | 0.59 | 0.00 | 0.00 | +0.09 | +21.95% | 3 | 3,752 | 3.13% |
| C240628C00062000 | 2024-06-24 9:30AM EDT | 62.00 | 0.26 | 0.00 | 0.00 | +0.02 | +9.09% | 1 | 9,707 | 6.25% |
| C240628C00063000 | 2024-06-24 9:30AM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 15,434 | 12.50% |
| C240628C00064000 | 2024-06-24 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,016 | 12.50% |
| C240628C00065000 | 2024-06-21 3:35PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,311 | 6,599 | 12.50% |
| C240628C00066000 | 2024-06-21 1:11PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,893 | 25.00% |
| C240628C00067000 | 2024-06-20 2:49PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 761 | 25.00% |
| C240628C00068000 | 2024-06-21 1:26PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 757 | 25.00% |
| C240628C00069000 | 2024-06-21 11:38AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 108 | 25.00% |
| C240628C00070000 | 2024-06-21 10:15AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 356 | 25.00% |
| C240628C00071000 | 2024-06-21 9:52AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 25.00% |
| C240628C00072000 | 2024-06-21 9:49AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 50.00% |
| C240628C00073000 | 2024-06-20 11:26AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 55 | 50.00% |
| C240628C00074000 | 2024-06-20 11:44AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 109 | 50.00% |
| C240628C00075000 | 2024-06-20 11:44AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 50.00% |
| C240628C00076000 | 2024-06-18 3:39PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240628P00045000 | 2024-06-20 1:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 177 | 50.00% |
| C240628P00049000 | 2024-06-21 3:17PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,965 | 2,685 | 50.00% |
| C240628P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| C240628P00051000 | 2024-06-21 1:42PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 975 | 25.00% |
| C240628P00052000 | 2024-06-21 3:58PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 390 | 25.00% |
| C240628P00053000 | 2024-06-21 12:10PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 289 | 25.00% |
| C240628P00054000 | 2024-06-21 3:50PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 1,067 | 25.00% |
| C240628P00055000 | 2024-06-21 3:27PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 308 | 360 | 25.00% |
| C240628P00056000 | 2024-06-21 3:46PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,094 | 1,440 | 12.50% |
| C240628P00057000 | 2024-06-24 9:30AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | -0.04 | -21.05% | 1 | 1,086 | 12.50% |
| C240628P00058000 | 2024-06-21 3:50PM EDT | 58.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,630 | 2,829 | 6.25% |
| C240628P00059000 | 2024-06-24 9:30AM EDT | 59.00 | 0.48 | 0.43 | 0.48 | -0.04 | -7.14% | 1 | 3,502 | 31.25% |
| C240628P00060000 | 2024-06-21 3:58PM EDT | 60.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,728 | 7,530 | 0.00% |
| C240628P00061000 | 2024-06-21 3:59PM EDT | 61.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 693 | 2,166 | 0.00% |
| C240628P00062000 | 2024-06-21 3:53PM EDT | 62.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 336 | 3,172 | 0.00% |
| C240628P00063000 | 2024-06-21 3:58PM EDT | 63.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 170 | 1,004 | 0.00% |
| C240628P00064000 | 2024-06-21 3:47PM EDT | 64.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 35 | 137 | 0.00% |
| C240628P00065000 | 2024-06-18 1:01PM EDT | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| C240628P00066000 | 2024-06-20 2:52PM EDT | 66.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| C240628P00067000 | 2024-06-21 1:57PM EDT | 67.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 48 | 2 | 0.00% |
| C240628P00068000 | 2024-06-17 2:56PM EDT | 68.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| C240628P00069000 | 2024-06-05 3:02PM EDT | 69.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| C240628P00070000 | 2024-06-04 11:51AM EDT | 70.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| C240628P00072000 | 2024-06-21 9:52AM EDT | 72.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240628P00075000 | 2024-06-18 12:41PM EDT | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.