Singapore markets open in 2 hours 56 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
59,237.16 +1,268.48 (+2.19%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220C00037500 | 2024-04-10 1:10PM EDT | 37.50 | 22.85 | 23.85 | 24.55 | 0.00 | - | 1 | 1 | 42.29% |
| C241220C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 21.90 | 21.45 | 22.25 | 0.00 | - | 16 | 420 | 40.97% |
| C241220C00042500 | 2024-05-02 11:24AM EDT | 42.50 | 19.48 | 17.95 | 20.70 | 0.00 | - | 2 | 17 | 47.33% |
| C241220C00045000 | 2024-05-02 2:18PM EDT | 45.00 | 17.35 | 15.20 | 17.40 | -1.15 | -6.22% | 1 | 207 | 33.77% |
| C241220C00047500 | 2024-05-02 3:27PM EDT | 47.50 | 15.20 | 15.05 | 15.20 | -0.70 | -4.40% | 68 | 165 | 32.39% |
| C241220C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 13.44 | 12.95 | 13.15 | 0.00 | - | 9 | 404 | 31.58% |
| C241220C00052500 | 2024-04-29 9:38AM EDT | 52.50 | 10.72 | 10.95 | 11.15 | -1.49 | -12.20% | 5 | 190 | 30.30% |
| C241220C00055000 | 2024-05-02 2:47PM EDT | 55.00 | 9.32 | 9.15 | 10.35 | -0.13 | -1.38% | 42 | 558 | 35.51% |
| C241220C00057500 | 2024-04-30 3:56PM EDT | 57.50 | 7.60 | 7.50 | 8.70 | 0.00 | - | 2 | 1,758 | 34.27% |
| C241220C00060000 | 2024-05-02 1:34PM EDT | 60.00 | 6.24 | 6.05 | 6.20 | +0.15 | +2.46% | 5 | 5,214 | 27.91% |
| C241220C00062500 | 2024-04-29 1:58PM EDT | 62.50 | 5.45 | 4.80 | 4.90 | 0.00 | - | 79 | 1,256 | 27.19% |
| C241220C00065000 | 2024-05-01 2:41PM EDT | 65.00 | 3.95 | 3.70 | 3.85 | 0.00 | - | 18 | 6,106 | 26.85% |
| C241220C00067500 | 2024-05-01 1:12PM EDT | 67.50 | 2.74 | 2.85 | 2.94 | +0.01 | +0.37% | 200 | 933 | 26.34% |
| C241220C00070000 | 2024-05-02 3:19PM EDT | 70.00 | 2.22 | 2.14 | 2.24 | -0.13 | -5.53% | 64 | 8,933 | 26.11% |
| C241220C00072500 | 2024-04-30 1:03PM EDT | 72.50 | 1.77 | 1.58 | 1.69 | 0.00 | - | 52 | 58 | 25.97% |
| C241220C00075000 | 2024-05-01 10:26AM EDT | 75.00 | 1.24 | 1.17 | 1.27 | 0.00 | - | 1 | 830 | 25.90% |
| C241220C00080000 | 2024-04-30 12:19PM EDT | 80.00 | 0.76 | 0.65 | 0.72 | 0.00 | - | 16 | 665 | 26.05% |
| C241220C00085000 | 2024-04-30 9:36AM EDT | 85.00 | 0.38 | 0.36 | 0.39 | -0.06 | -13.64% | 1 | 252 | 26.05% |
| C241220C00090000 | 2024-04-24 9:33AM EDT | 90.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 22 | 89 | 26.76% |
| C241220C00095000 | 2024-04-04 1:36PM EDT | 95.00 | 0.28 | 0.13 | 0.16 | 0.00 | - | 15 | 15 | 27.74% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220P00030000 | 2024-04-15 11:12AM EDT | 30.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 1 | 381 | 45.02% |
| C241220P00032500 | 2024-04-15 12:29PM EDT | 32.50 | 0.20 | 0.12 | 0.17 | 0.00 | - | 1 | 17 | 42.29% |
| C241220P00035000 | 2024-04-29 10:40AM EDT | 35.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 3 | 357 | 39.36% |
| C241220P00037500 | 2024-04-26 10:23AM EDT | 37.50 | 0.26 | 0.05 | 0.28 | 0.00 | - | 20 | 57 | 37.21% |
| C241220P00040000 | 2024-05-02 10:35AM EDT | 40.00 | 0.35 | 0.33 | 0.36 | -0.01 | -2.78% | 400 | 682 | 34.84% |
| C241220P00042500 | 2024-04-24 10:01AM EDT | 42.50 | 0.50 | 0.44 | 0.48 | 0.00 | - | 10 | 103 | 32.89% |
| C241220P00045000 | 2024-05-02 3:36PM EDT | 45.00 | 0.65 | 0.43 | 0.66 | 0.00 | - | 12 | 986 | 31.30% |
| C241220P00047500 | 2024-04-26 2:01PM EDT | 47.50 | 0.87 | 0.85 | 0.92 | 0.00 | - | 41 | 149 | 30.01% |
| C241220P00050000 | 2024-04-25 2:58PM EDT | 50.00 | 1.30 | 1.23 | 1.29 | 0.00 | - | 14 | 405 | 28.97% |
| C241220P00052500 | 2024-04-30 1:03PM EDT | 52.50 | 1.75 | 1.69 | 1.78 | 0.00 | - | 52 | 281 | 28.00% |
| C241220P00055000 | 2024-05-02 2:15PM EDT | 55.00 | 2.31 | 2.32 | 2.43 | -0.09 | -3.75% | 13 | 2,018 | 27.22% |
| C241220P00057500 | 2024-05-02 10:15AM EDT | 57.50 | 3.30 | 3.15 | 3.25 | +0.05 | +1.54% | 1 | 1,214 | 26.49% |
| C241220P00060000 | 2024-05-02 10:25AM EDT | 60.00 | 4.30 | 4.10 | 4.25 | 0.00 | - | 2 | 4,861 | 25.78% |
| C241220P00062500 | 2024-05-02 3:05PM EDT | 62.50 | 5.20 | 4.60 | 5.45 | +0.15 | +2.97% | 873 | 473 | 25.12% |
| C241220P00065000 | 2024-05-02 9:49AM EDT | 65.00 | 6.85 | 6.65 | 6.85 | +0.35 | +5.38% | 25 | 301 | 24.49% |
| C241220P00067500 | 2024-05-01 3:01PM EDT | 67.50 | 7.90 | 8.25 | 8.40 | 0.00 | - | 23 | 96 | 23.65% |
| C241220P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 12.05 | 8.00 | 10.25 | 0.00 | - | 3 | 343 | 23.47% |
| C241220P00072500 | 2024-04-18 1:16PM EDT | 72.50 | 14.95 | 12.00 | 12.20 | 0.00 | - | - | 38 | 22.97% |
| C241220P00075000 | 2024-04-25 10:00AM EDT | 75.00 | 14.40 | 13.10 | 14.35 | 0.00 | - | 4 | 78 | 23.00% |
| C241220P00080000 | 2024-04-16 9:43AM EDT | 80.00 | 22.75 | 18.45 | 19.45 | 0.00 | - | 1 | 78 | 28.59% |
| C241220P00085000 | 2024-05-01 12:29PM EDT | 85.00 | 24.45 | 23.40 | 24.60 | 0.00 | - | 4 | 17 | 34.22% |
| C241220P00090000 | 2024-04-12 10:02AM EDT | 90.00 | 29.80 | 28.50 | 29.50 | 0.00 | - | 4 | 0 | 37.21% |
© 2024 Yahoo. All rights reserved.