Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,143.39 -3,180.20 (-4.94%) CMC Crypto 200
1,262.81 -46.90 (-3.58%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705C00040000 | 2024-06-20 11:16AM EDT | 40.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| C240705C00050000 | 2024-06-20 10:37AM EDT | 50.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| C240705C00052000 | 2024-06-18 9:57AM EDT | 52.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| C240705C00053000 | 2024-06-21 3:54PM EDT | 53.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240705C00054000 | 2024-06-14 10:22AM EDT | 54.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| C240705C00055000 | 2024-06-17 2:58PM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| C240705C00056000 | 2024-06-21 9:44AM EDT | 56.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.00% |
| C240705C00057000 | 2024-06-17 1:27PM EDT | 57.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| C240705C00058000 | 2024-06-21 3:19PM EDT | 58.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| C240705C00059000 | 2024-06-21 3:10PM EDT | 59.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 69 | 182 | 0.00% |
| C240705C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 683 | 876 | 0.05% |
| C240705C00061000 | 2024-06-21 3:54PM EDT | 61.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 192 | 779 | 3.13% |
| C240705C00062000 | 2024-06-21 3:44PM EDT | 62.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 842 | 2,288 | 6.25% |
| C240705C00063000 | 2024-06-21 3:49PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 400 | 6,044 | 6.25% |
| C240705C00064000 | 2024-06-21 2:44PM EDT | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 1,112 | 12.50% |
| C240705C00065000 | 2024-06-21 3:32PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 356 | 12.50% |
| C240705C00066000 | 2024-06-21 3:23PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 1,662 | 12.50% |
| C240705C00067000 | 2024-06-21 10:37AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 12.50% |
| C240705C00068000 | 2024-06-21 3:16PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 12.50% |
| C240705C00069000 | 2024-06-17 10:13AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 25.00% |
| C240705C00070000 | 2024-06-20 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 25.00% |
| C240705C00071000 | 2024-06-21 10:11AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 25.00% |
| C240705C00072000 | 2024-06-21 3:40PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 410 | 25.00% |
| C240705C00073000 | 2024-06-21 3:16PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 205 | 25.00% |
| C240705C00075000 | 2024-06-06 3:51PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 158 | 25.00% |
| C240705C00076000 | 2024-06-20 11:43AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 161 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240705P00045000 | 2024-06-21 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| C240705P00048000 | 2024-06-21 3:17PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 25.00% |
| C240705P00049000 | 2024-06-11 3:03PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 25.00% |
| C240705P00050000 | 2024-06-21 9:36AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| C240705P00051000 | 2024-06-20 2:03PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 985 | 25.00% |
| C240705P00052000 | 2024-06-21 2:40PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 804 | 735 | 25.00% |
| C240705P00053000 | 2024-06-20 1:31PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 12.50% |
| C240705P00054000 | 2024-06-21 3:17PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| C240705P00055000 | 2024-06-21 3:47PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 100 | 12.50% |
| C240705P00056000 | 2024-06-21 10:51AM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 176 | 12.50% |
| C240705P00057000 | 2024-06-21 2:44PM EDT | 57.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 453 | 717 | 6.25% |
| C240705P00058000 | 2024-06-21 3:44PM EDT | 58.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 207 | 994 | 6.25% |
| C240705P00059000 | 2024-06-21 3:54PM EDT | 59.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 191 | 528 | 3.13% |
| C240705P00060000 | 2024-06-21 2:58PM EDT | 60.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 588 | 881 | 0.00% |
| C240705P00061000 | 2024-06-21 3:58PM EDT | 61.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 1,161 | 0.00% |
| C240705P00062000 | 2024-06-21 9:59AM EDT | 62.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| C240705P00063000 | 2024-06-18 9:52AM EDT | 63.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 0.00% |
| C240705P00064000 | 2024-06-20 3:08PM EDT | 64.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| C240705P00065000 | 2024-06-18 1:53PM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 0.00% |
| C240705P00066000 | 2024-06-21 3:00PM EDT | 66.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| C240705P00067000 | 2024-06-11 9:33AM EDT | 67.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| C240705P00068000 | 2024-06-04 11:20AM EDT | 68.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240705P00069000 | 2024-06-17 3:06PM EDT | 69.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.