Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,909.66 +974.30 (+1.60%) CMC Crypto 200
1,284.86 +1.03 (+0.08%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802C00045000 | 2024-06-20 2:39PM EDT | 45.00 | 16.05 | 16.50 | 21.00 | 0.00 | - | - | 3 | 71.68% |
| C240802C00049000 | 2024-06-18 9:52AM EDT | 49.00 | 12.70 | 12.50 | 17.00 | 0.00 | - | - | 30 | 56.84% |
| C240802C00054000 | 2024-06-25 12:07PM EDT | 54.00 | 8.05 | 7.80 | 11.95 | +8.05 | - | - | 0 | 85.52% |
| C240802C00055000 | 2024-06-27 3:25PM EDT | 55.00 | 6.97 | 6.80 | 11.00 | +6.97 | - | - | 2 | 81.01% |
| C240802C00056000 | 2024-06-24 12:09PM EDT | 56.00 | 5.82 | 5.85 | 9.85 | +5.82 | - | - | 20 | 73.19% |
| C240802C00058000 | 2024-06-20 10:19AM EDT | 58.00 | 4.10 | 5.90 | 7.30 | 0.00 | - | - | 2 | 54.05% |
| C240802C00059000 | 2024-06-26 11:50AM EDT | 59.00 | 3.35 | 5.05 | 5.40 | 0.00 | - | 2 | 5 | 34.62% |
| C240802C00060000 | 2024-06-28 3:53PM EDT | 60.00 | 4.35 | 2.49 | 6.60 | +1.30 | +42.62% | 26 | 121 | 62.21% |
| C240802C00061000 | 2024-06-28 3:55PM EDT | 61.00 | 3.70 | 3.50 | 5.85 | +1.27 | +52.26% | 111 | 211 | 59.67% |
| C240802C00062000 | 2024-06-28 3:55PM EDT | 62.00 | 3.00 | 1.97 | 3.15 | +1.16 | +63.04% | 1,336 | 846 | 30.76% |
| C240802C00063000 | 2024-06-28 3:59PM EDT | 63.00 | 2.50 | 2.37 | 2.59 | +1.09 | +77.30% | 165 | 1,298 | 30.57% |
| C240802C00064000 | 2024-06-28 3:59PM EDT | 64.00 | 1.90 | 1.84 | 2.01 | +0.85 | +80.95% | 70 | 65 | 29.25% |
| C240802C00065000 | 2024-06-28 3:51PM EDT | 65.00 | 1.39 | 1.36 | 1.54 | +0.59 | +73.75% | 119 | 217 | 28.47% |
| C240802C00066000 | 2024-06-28 3:55PM EDT | 66.00 | 1.13 | 0.98 | 1.28 | +0.61 | +117.31% | 28 | 96 | 29.61% |
| C240802C00067000 | 2024-06-28 3:12PM EDT | 67.00 | 0.67 | 0.15 | 0.98 | +0.30 | +81.08% | 5 | 192 | 29.42% |
| C240802C00068000 | 2024-06-28 3:59PM EDT | 68.00 | 0.60 | 0.45 | 0.63 | +0.60 | - | 11 | 13 | 27.39% |
| C240802C00069000 | 2024-06-28 3:12PM EDT | 69.00 | 0.34 | 0.31 | 1.14 | +0.34 | - | 4 | 20 | 39.36% |
| C240802C00070000 | 2024-06-28 3:55PM EDT | 70.00 | 0.30 | 0.29 | 1.12 | +0.15 | +100.00% | 3 | 81 | 42.48% |
| C240802C00071000 | 2024-06-28 3:59PM EDT | 71.00 | 0.26 | 0.20 | 0.32 | +0.26 | - | 50 | 2 | 29.83% |
| C240802C00072000 | 2024-06-28 12:31PM EDT | 72.00 | 0.16 | 0.13 | 0.26 | +0.10 | +166.67% | 1 | 120 | 30.66% |
| C240802C00073000 | 2024-06-21 10:42AM EDT | 73.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 48 | 47 | 31.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240802P00045000 | 2024-06-24 9:53AM EDT | 45.00 | 0.05 | 0.00 | 1.14 | 0.00 | - | 4 | 10 | 84.08% |
| C240802P00048000 | 2024-06-17 1:49PM EDT | 48.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | - | 5 | 51.37% |
| C240802P00049000 | 2024-06-14 11:18AM EDT | 49.00 | 0.17 | 0.02 | 0.07 | 0.00 | - | - | 1 | 43.36% |
| C240802P00050000 | 2024-06-28 9:32AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | -0.11 | -61.11% | 1 | 1 | 42.97% |
| C240802P00051000 | 2024-06-21 3:55PM EDT | 51.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 43.07% |
| C240802P00052000 | 2024-06-20 2:54PM EDT | 52.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | - | 11 | 40.43% |
| C240802P00053000 | 2024-06-27 2:15PM EDT | 53.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 5 | 38.28% |
| C240802P00054000 | 2024-06-28 3:05PM EDT | 54.00 | 0.13 | 0.08 | 0.13 | +0.13 | - | 1 | 1 | 32.72% |
| C240802P00055000 | 2024-06-28 10:28AM EDT | 55.00 | 0.17 | 0.04 | 1.36 | -0.12 | -41.38% | 1 | 30 | 60.35% |
| C240802P00056000 | 2024-06-28 11:39AM EDT | 56.00 | 0.23 | 0.00 | 1.00 | -0.15 | -39.47% | 23 | 61 | 48.93% |
| C240802P00057000 | 2024-06-28 3:53PM EDT | 57.00 | 0.28 | 0.23 | 0.35 | -0.22 | -44.00% | 1 | 39 | 30.62% |
| C240802P00058000 | 2024-06-28 11:28AM EDT | 58.00 | 0.43 | 0.05 | 0.49 | -0.29 | -40.28% | 25 | 70 | 30.27% |
| C240802P00059000 | 2024-06-28 3:28PM EDT | 59.00 | 0.59 | 0.38 | 0.51 | -0.34 | -36.56% | 5 | 5 | 26.78% |
| C240802P00060000 | 2024-06-28 3:33PM EDT | 60.00 | 0.84 | 0.13 | 0.85 | -0.81 | -49.09% | 2 | 258 | 28.66% |
| C240802P00061000 | 2024-06-28 12:53PM EDT | 61.00 | 1.14 | 0.18 | 1.00 | -0.61 | -34.86% | 243 | 303 | 26.32% |
| C240802P00062000 | 2024-06-28 3:59PM EDT | 62.00 | 1.27 | 1.16 | 1.61 | -1.00 | -44.05% | 169 | 11 | 29.69% |
| C240802P00063000 | 2024-06-26 11:39AM EDT | 63.00 | 3.20 | 1.53 | 1.83 | +3.20 | - | - | 52 | 26.66% |
| C240802P00064000 | 2024-06-28 2:26PM EDT | 64.00 | 2.43 | 2.02 | 4.30 | -1.44 | -37.21% | 20 | 29 | 51.93% |
| C240802P00065000 | 2024-06-28 3:51PM EDT | 65.00 | 2.84 | 2.57 | 2.86 | -1.41 | -33.18% | 1 | 7 | 25.54% |
| C240802P00066000 | 2024-06-28 3:58PM EDT | 66.00 | 3.35 | 1.64 | 3.55 | +3.35 | - | 4 | 0 | 25.81% |
| C240802P00067000 | 2024-06-28 11:01AM EDT | 67.00 | 4.80 | 3.85 | 4.30 | +4.80 | - | 1 | 1 | 26.03% |
© 2024 Yahoo. All rights reserved.