Singapore markets close in 5 hours 35 minutes
Straits Times Index
3,306.42 +9.53 (+0.29%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,418.72 +211.59 (+1.16%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,891.64 +2,377.60 (+4.13%) CMC Crypto 200
1,287.51 +16.77 (+1.32%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| C241018C00035000 | 2024-03-18 1:12PM EDT | 35.00 | 23.76 | 22.25 | 23.75 | 0.00 | - | 1 | 3 | 0.00% |
| C241018C00040000 | 2024-04-23 3:41PM EDT | 40.00 | 21.67 | 21.55 | 22.00 | -1.23 | -5.37% | 1 | 31 | 43.21% |
| C241018C00042500 | 2024-05-01 3:20PM EDT | 42.50 | 19.78 | 19.00 | 19.65 | 0.00 | - | 98 | 194 | 40.97% |
| C241018C00045000 | 2024-05-02 3:55PM EDT | 45.00 | 17.00 | 15.00 | 17.10 | -0.21 | -1.22% | 4 | 149 | 35.11% |
| C241018C00047500 | 2024-04-29 2:32PM EDT | 47.50 | 15.55 | 12.65 | 16.30 | 0.00 | - | 1 | 209 | 49.17% |
| C241018C00050000 | 2024-05-01 3:01PM EDT | 50.00 | 13.17 | 12.45 | 12.65 | 0.00 | - | 3 | 3,155 | 32.15% |
| C241018C00052500 | 2024-05-02 9:46AM EDT | 52.50 | 10.27 | 10.40 | 10.55 | -1.27 | -11.01% | 314 | 448 | 30.55% |
| C241018C00055000 | 2024-05-02 3:56PM EDT | 55.00 | 8.55 | 8.50 | 8.60 | -0.12 | -1.38% | 3 | 1,969 | 29.21% |
| C241018C00057500 | 2024-05-01 10:38AM EDT | 57.50 | 6.85 | 6.75 | 6.90 | 0.00 | - | 2 | 1,270 | 28.52% |
| C241018C00060000 | 2024-05-02 3:58PM EDT | 60.00 | 5.30 | 5.25 | 5.35 | +0.20 | +3.92% | 5 | 1,388 | 27.54% |
| C241018C00062500 | 2024-05-02 3:27PM EDT | 62.50 | 4.20 | 3.05 | 4.10 | +0.15 | +3.70% | 29 | 10,517 | 27.14% |
| C241018C00065000 | 2024-05-02 2:30PM EDT | 65.00 | 2.97 | 2.75 | 3.05 | +0.01 | +0.34% | 30 | 3,764 | 26.66% |
| C241018C00067500 | 2024-05-02 11:49AM EDT | 67.50 | 2.09 | 2.12 | 2.22 | -0.25 | -10.68% | 52 | 751 | 26.31% |
| C241018C00070000 | 2024-05-02 1:34PM EDT | 70.00 | 1.54 | 1.49 | 1.75 | +0.05 | +3.36% | 9 | 1,063 | 27.25% |
| C241018C00072500 | 2024-05-02 3:55PM EDT | 72.50 | 1.07 | 1.04 | 1.10 | -0.46 | -30.07% | 1 | 92 | 25.76% |
| C241018C00075000 | 2024-04-30 1:01PM EDT | 75.00 | 0.68 | 0.31 | 0.76 | -0.13 | -16.05% | 2 | 9,967 | 25.66% |
| C241018C00080000 | 2024-05-01 3:07PM EDT | 80.00 | 0.40 | 0.34 | 0.40 | 0.00 | - | 1 | 145 | 26.34% |
| C241018C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 1 | 222 | 27.00% |
| C241018C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 1 | 392 | 28.32% |
| C241018C00095000 | 2024-04-09 11:08AM EDT | 95.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | - | 26 | 30.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241018P00030000 | 2024-04-30 9:32AM EDT | 30.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 15 | 48.24% |
| C241018P00035000 | 2024-04-29 2:09PM EDT | 35.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 10 | 160 | 41.99% |
| C241018P00040000 | 2024-04-26 11:03AM EDT | 40.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1 | 419 | 36.33% |
| C241018P00042500 | 2024-04-29 10:10AM EDT | 42.50 | 0.23 | 0.25 | 0.28 | 0.00 | - | 15 | 83 | 34.18% |
| C241018P00045000 | 2024-04-30 10:44AM EDT | 45.00 | 0.36 | 0.36 | 0.38 | 0.00 | - | 10 | 660 | 31.91% |
| C241018P00047500 | 2024-04-30 12:34PM EDT | 47.50 | 0.52 | 0.49 | 0.54 | 0.00 | - | 10 | 235 | 30.08% |
| C241018P00050000 | 2024-05-02 3:03PM EDT | 50.00 | 0.76 | 0.74 | 0.80 | -0.05 | -6.17% | 16 | 1,969 | 28.74% |
| C241018P00052500 | 2024-05-01 11:51AM EDT | 52.50 | 1.23 | 1.12 | 1.18 | 0.00 | - | 5 | 10,581 | 27.61% |
| C241018P00055000 | 2024-05-02 2:08PM EDT | 55.00 | 1.62 | 1.45 | 1.73 | -0.13 | -7.43% | 9 | 3,373 | 26.73% |
| C241018P00057500 | 2024-05-02 12:28PM EDT | 57.50 | 2.51 | 2.16 | 2.49 | +0.51 | +25.50% | 226 | 470 | 26.07% |
| C241018P00060000 | 2024-05-02 3:55PM EDT | 60.00 | 3.40 | 2.87 | 3.45 | +0.25 | +7.94% | 115 | 1,140 | 25.34% |
| C241018P00062500 | 2024-05-02 3:55PM EDT | 62.50 | 4.60 | 4.55 | 4.70 | -0.10 | -2.13% | 43 | 1,113 | 25.00% |
| C241018P00065000 | 2024-05-02 9:47AM EDT | 65.00 | 6.15 | 5.10 | 6.15 | 0.00 | - | 23 | 780 | 24.48% |
| C241018P00067500 | 2024-04-23 12:32PM EDT | 67.50 | 7.20 | 6.65 | 7.85 | 0.00 | - | 1 | 57 | 24.13% |
| C241018P00070000 | 2024-05-01 2:50PM EDT | 70.00 | 9.25 | 9.60 | 9.75 | 0.00 | - | 11 | 197 | 23.85% |
| C241018P00072500 | 2024-04-29 12:03PM EDT | 72.50 | 10.83 | 11.65 | 11.85 | 0.00 | - | 2 | 3 | 23.93% |
| C241018P00080000 | 2024-04-08 11:02AM EDT | 80.00 | 18.30 | 18.55 | 19.45 | 0.00 | - | 1 | 19 | 33.57% |
© 2024 Yahoo. All rights reserved.