Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.31 +17.92 (+0.36%) Dow
38,042.34 +139.05 (+0.37%) Nasdaq
15,726.84 +121.36 (+0.78%) Bitcoin USD
59,046.75 +2,135.05 (+3.75%) CMC Crypto 200
1,275.90 +5.16 (+0.41%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115C00030000 | 2024-04-02 10:02AM EDT | 30.00 | 33.10 | 30.90 | 31.40 | 0.00 | - | 2 | 1 | 52.73% |
| C241115C00032500 | 2024-04-16 11:00AM EDT | 32.50 | 24.95 | 28.60 | 29.00 | 0.00 | - | - | 1 | 50.98% |
| C241115C00035000 | 2024-04-15 10:13AM EDT | 35.00 | 24.70 | 26.10 | 26.60 | 0.00 | - | 1 | 2 | 48.49% |
| C241115C00037500 | 2024-03-18 10:30AM EDT | 37.50 | 21.12 | 19.80 | 22.25 | 0.00 | - | 1 | 1 | 0.00% |
| C241115C00040000 | 2024-04-18 3:38PM EDT | 40.00 | 18.85 | 21.45 | 21.80 | 0.00 | - | 6 | 9 | 42.43% |
| C241115C00042500 | 2024-04-23 12:46PM EDT | 42.50 | 20.49 | 19.10 | 19.45 | 0.00 | - | 1 | 12 | 39.82% |
| C241115C00045000 | 2024-04-30 11:50AM EDT | 45.00 | 16.83 | 16.90 | 17.00 | -0.79 | -4.48% | 1 | 1,173 | 35.60% |
| C241115C00047500 | 2024-05-02 9:47AM EDT | 47.50 | 14.80 | 14.65 | 14.80 | -1.20 | -7.50% | 1 | 3,754 | 34.18% |
| C241115C00050000 | 2024-04-29 11:00AM EDT | 50.00 | 14.26 | 12.50 | 12.60 | 0.00 | - | 7 | 205 | 32.02% |
| C241115C00052500 | 2024-04-22 3:14PM EDT | 52.50 | 10.40 | 10.55 | 10.65 | 0.00 | - | 504 | 1,536 | 31.20% |
| C241115C00055000 | 2024-05-01 9:34AM EDT | 55.00 | 9.15 | 8.65 | 8.75 | 0.00 | - | 70 | 2,269 | 29.77% |
| C241115C00057500 | 2024-04-30 1:37PM EDT | 57.50 | 7.60 | 7.00 | 7.05 | 0.00 | - | 41 | 1,939 | 28.69% |
| C241115C00060000 | 2024-05-01 9:31AM EDT | 60.00 | 5.85 | 5.50 | 5.60 | 0.00 | - | 18 | 3,644 | 28.04% |
| C241115C00062500 | 2024-05-02 11:44AM EDT | 62.50 | 4.31 | 4.25 | 4.35 | -0.61 | -12.40% | 2 | 6,770 | 27.44% |
| C241115C00065000 | 2024-05-02 11:01AM EDT | 65.00 | 3.18 | 3.20 | 3.30 | -0.33 | -9.40% | 1 | 21,408 | 26.89% |
| C241115C00067500 | 2024-05-02 11:51AM EDT | 67.50 | 2.41 | 2.38 | 2.41 | -0.05 | -2.03% | 33 | 3,554 | 26.17% |
| C241115C00070000 | 2024-05-02 10:07AM EDT | 70.00 | 1.74 | 1.73 | 1.76 | -0.03 | -1.69% | 2 | 8,209 | 25.88% |
| C241115C00072500 | 2024-04-30 11:11AM EDT | 72.50 | 1.51 | 1.24 | 1.28 | 0.00 | - | 11 | 2,860 | 25.76% |
| C241115C00075000 | 2024-04-30 3:04PM EDT | 75.00 | 1.04 | 0.89 | 0.93 | 0.00 | - | 4 | 597 | 25.78% |
| C241115C00080000 | 2024-04-29 3:05PM EDT | 80.00 | 0.58 | 0.46 | 0.48 | 0.00 | - | 1 | 1,042 | 25.88% |
| C241115C00085000 | 2024-04-16 9:50AM EDT | 85.00 | 0.24 | 0.26 | 0.28 | 0.00 | - | 1 | 145 | 26.76% |
| C241115C00090000 | 2024-04-25 2:18PM EDT | 90.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 1 | 55 | 27.98% |
| C241115C00095000 | 2024-04-03 11:12AM EDT | 95.00 | 0.22 | 0.11 | 0.13 | 0.00 | - | 10 | 10 | 29.49% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241115P00030000 | 2024-04-23 3:04PM EDT | 30.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 6 | 92 | 45.90% |
| C241115P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 8 | 109 | 40.43% |
| C241115P00037500 | 2024-04-29 3:03PM EDT | 37.50 | 0.20 | 0.19 | 0.21 | 0.00 | - | 20 | 21 | 37.79% |
| C241115P00040000 | 2024-05-01 1:47PM EDT | 40.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 10 | 253 | 35.45% |
| C241115P00042500 | 2024-04-29 12:42PM EDT | 42.50 | 0.35 | 0.35 | 0.38 | 0.00 | - | 1 | 89 | 33.37% |
| C241115P00045000 | 2024-04-30 3:28PM EDT | 45.00 | 0.53 | 0.50 | 0.53 | 0.00 | - | 21 | 556 | 31.59% |
| C241115P00047500 | 2024-04-30 3:56PM EDT | 47.50 | 0.77 | 0.72 | 0.75 | 0.00 | - | 12 | 384 | 30.08% |
| C241115P00050000 | 2024-04-26 1:51PM EDT | 50.00 | 0.97 | 1.04 | 1.07 | 0.00 | - | 161 | 1,020 | 28.83% |
| C241115P00052500 | 2024-05-01 3:50PM EDT | 52.50 | 1.50 | 1.50 | 1.54 | 0.00 | - | 10 | 527 | 27.93% |
| C241115P00055000 | 2024-04-29 1:55PM EDT | 55.00 | 1.97 | 2.12 | 2.15 | 0.00 | - | 1 | 1,829 | 27.00% |
| C241115P00057500 | 2024-04-30 1:27PM EDT | 57.50 | 2.73 | 2.92 | 2.96 | -0.12 | -4.21% | 20 | 569 | 26.26% |
| C241115P00060000 | 2024-04-30 3:59PM EDT | 60.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 22 | 3,550 | 25.71% |
| C241115P00062500 | 2024-05-01 2:31PM EDT | 62.50 | 5.20 | 5.10 | 5.20 | 0.00 | - | 6 | 1,274 | 24.88% |
| C241115P00065000 | 2024-04-26 2:32PM EDT | 65.00 | 5.75 | 6.55 | 6.65 | 0.00 | - | 17 | 119 | 24.26% |
| C241115P00067500 | 2024-05-02 9:58AM EDT | 67.50 | 8.20 | 8.20 | 8.30 | +0.50 | +6.49% | 4 | 93 | 23.58% |
| C241115P00070000 | 2024-04-30 1:04PM EDT | 70.00 | 9.80 | 10.00 | 10.15 | 0.00 | - | 1 | 145 | 22.96% |
| C241115P00072500 | 2024-04-19 2:00PM EDT | 72.50 | 14.00 | 12.05 | 12.20 | 0.00 | - | 24 | 38 | 22.61% |
| C241115P00075000 | 2024-04-29 11:00AM EDT | 75.00 | 12.75 | 14.25 | 14.35 | 0.00 | - | 1 | 55 | 21.91% |
| C241115P00080000 | 2024-04-10 10:35AM EDT | 80.00 | 19.30 | 19.05 | 19.70 | 0.00 | - | 2 | 56 | 30.49% |
© 2024 Yahoo. All rights reserved.