Singapore markets open in 3 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,843.66 +1,464.51 (+2.55%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| C240719C00035000 | 2024-04-11 3:34PM EDT | 35.00 | 26.00 | 25.40 | 26.85 | 0.00 | - | 2 | 1 | 72.85% |
| C240719C00037500 | 2024-04-16 10:28AM EDT | 37.50 | 19.95 | 23.75 | 24.25 | 0.00 | - | 1 | 1 | 60.35% |
| C240719C00040000 | 2024-05-02 10:38AM EDT | 40.00 | 21.20 | 21.25 | 23.55 | +0.20 | +0.95% | 2 | 15 | 74.17% |
| C240719C00042500 | 2024-04-24 3:41PM EDT | 42.50 | 20.25 | 18.80 | 19.35 | 0.00 | - | 2 | 61 | 51.07% |
| C240719C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 16.70 | 16.40 | 16.95 | 0.00 | - | 1 | 608 | 47.51% |
| C240719C00047500 | 2024-05-01 10:13AM EDT | 47.50 | 14.25 | 13.90 | 14.50 | 0.00 | - | 4 | 432 | 42.14% |
| C240719C00050000 | 2024-05-02 3:32PM EDT | 50.00 | 11.96 | 10.80 | 13.80 | -0.09 | -0.75% | 42 | 1,440 | 62.79% |
| C240719C00052500 | 2024-05-02 2:15PM EDT | 52.50 | 9.65 | 7.50 | 9.65 | -0.30 | -3.02% | 334 | 1,234 | 31.84% |
| C240719C00055000 | 2024-05-02 2:47PM EDT | 55.00 | 7.47 | 7.35 | 7.45 | -0.23 | -2.99% | 68 | 1,861 | 29.27% |
| C240719C00057500 | 2024-05-02 1:57PM EDT | 57.50 | 5.60 | 5.40 | 6.05 | -0.05 | -0.88% | 50 | 5,452 | 33.37% |
| C240719C00060000 | 2024-05-02 3:58PM EDT | 60.00 | 3.75 | 3.75 | 3.85 | -0.39 | -9.42% | 310 | 6,619 | 26.76% |
| C240719C00062500 | 2024-05-02 1:43PM EDT | 62.50 | 2.56 | 2.48 | 2.53 | -0.10 | -3.76% | 117 | 9,517 | 25.95% |
| C240719C00065000 | 2024-05-02 3:21PM EDT | 65.00 | 1.59 | 1.52 | 1.65 | -0.03 | -1.85% | 117 | 17,037 | 26.21% |
| C240719C00067500 | 2024-05-02 1:10PM EDT | 67.50 | 0.90 | 0.87 | 0.94 | 0.00 | - | 36 | 3,838 | 25.37% |
| C240719C00070000 | 2024-05-02 1:53PM EDT | 70.00 | 0.52 | 0.49 | 0.54 | -0.08 | -13.33% | 35 | 2,558 | 25.37% |
| C240719C00072500 | 2024-04-29 3:44PM EDT | 72.50 | 0.36 | 0.28 | 0.32 | 0.00 | - | 7 | 383 | 25.88% |
| C240719C00075000 | 2024-05-01 11:12AM EDT | 75.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 1,545 | 26.42% |
| C240719C00080000 | 2024-04-26 10:14AM EDT | 80.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 307 | 28.81% |
| C240719C00085000 | 2024-05-01 2:45PM EDT | 85.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 1 | 17 | 32.91% |
| C240719C00090000 | 2024-04-12 11:00AM EDT | 90.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 34.96% |
| C240719C00095000 | 2024-04-24 2:10PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 39.26% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240719P00030000 | 2024-04-24 1:18PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 331 | 60.16% |
| C240719P00032500 | 2024-04-24 9:32AM EDT | 32.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 154 | 55.47% |
| C240719P00035000 | 2024-04-11 11:48AM EDT | 35.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 190 | 50.78% |
| C240719P00037500 | 2024-04-12 10:34AM EDT | 37.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 280 | 48.05% |
| C240719P00040000 | 2024-05-02 3:58PM EDT | 40.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 2,362 | 8,334 | 44.53% |
| C240719P00042500 | 2024-05-02 11:08AM EDT | 42.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 15 | 40.53% |
| C240719P00045000 | 2024-05-01 12:44PM EDT | 45.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 5 | 1,025 | 37.40% |
| C240719P00047500 | 2024-05-01 12:42PM EDT | 47.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 2,937 | 33.55% |
| C240719P00050000 | 2024-05-02 10:39AM EDT | 50.00 | 0.25 | 0.23 | 0.27 | -0.02 | -7.41% | 4 | 3,062 | 31.06% |
| C240719P00052500 | 2024-05-02 3:41PM EDT | 52.50 | 0.42 | 0.20 | 0.43 | 0.00 | - | 24 | 8,921 | 28.61% |
| C240719P00055000 | 2024-05-02 2:54PM EDT | 55.00 | 0.68 | 0.70 | 0.75 | -0.02 | -2.86% | 85 | 8,613 | 27.12% |
| C240719P00057500 | 2024-05-02 3:26PM EDT | 57.50 | 1.22 | 1.24 | 1.30 | -0.03 | -2.40% | 374 | 4,022 | 26.10% |
| C240719P00060000 | 2024-05-02 3:24PM EDT | 60.00 | 2.13 | 2.10 | 2.15 | +0.15 | +7.58% | 109 | 6,039 | 25.32% |
| C240719P00062500 | 2024-05-02 12:15PM EDT | 62.50 | 3.51 | 3.25 | 3.40 | +0.36 | +11.43% | 27 | 4,727 | 25.17% |
| C240719P00065000 | 2024-05-02 2:05PM EDT | 65.00 | 4.76 | 4.85 | 4.95 | +0.36 | +8.18% | 2 | 276 | 24.71% |
| C240719P00067500 | 2024-05-01 3:05PM EDT | 67.50 | 6.30 | 6.75 | 6.90 | 0.00 | - | 29 | 349 | 25.37% |
| C240719P00070000 | 2024-04-29 9:45AM EDT | 70.00 | 7.85 | 8.00 | 11.10 | 0.00 | - | 20 | 196 | 48.80% |
| C240719P00072500 | 2024-04-11 10:16AM EDT | 72.50 | 13.30 | 11.20 | 11.70 | 0.00 | - | 2 | 11 | 32.91% |
| C240719P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 14.55 | 12.00 | 16.00 | 0.00 | - | 1 | 40 | 58.81% |
| C240719P00085000 | 2024-03-20 3:34PM EDT | 85.00 | 24.73 | 24.00 | 28.40 | 0.00 | - | - | 0 | 78.93% |
© 2024 Yahoo. All rights reserved.