Singapore markets open in 4 hours 46 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
59,377.81 +2,353.69 (+4.13%) CMC Crypto 200
1,277.14 +6.39 (+0.50%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321C00035000 | 2024-04-17 10:48AM EDT | 35.00 | 23.50 | 25.30 | 28.40 | 0.00 | - | - | 10 | 57.08% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 40.00 | 23.20 | 21.25 | 23.50 | 0.00 | - | 2 | 10 | 47.45% |
| C250321C00042500 | 2024-04-29 12:00PM EDT | 42.50 | 21.07 | 18.25 | 20.30 | 0.00 | - | 1 | 3 | 36.46% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 45.00 | 18.05 | 17.80 | 18.00 | 0.00 | - | 5 | 34 | 33.95% |
| C250321C00047500 | 2024-04-29 3:28PM EDT | 47.50 | 16.24 | 14.70 | 16.65 | 0.00 | - | 1 | 133 | 37.77% |
| C250321C00050000 | 2024-05-02 2:53PM EDT | 50.00 | 13.70 | 12.70 | 13.80 | -0.50 | -3.52% | 144 | 260 | 30.95% |
| C250321C00052500 | 2024-05-02 2:50PM EDT | 52.50 | 11.98 | 10.10 | 13.50 | -0.27 | -2.20% | 4 | 182 | 38.50% |
| C250321C00055000 | 2024-04-30 10:03AM EDT | 55.00 | 10.45 | 9.60 | 10.25 | 0.00 | - | 10 | 357 | 29.57% |
| C250321C00057500 | 2024-04-30 3:56PM EDT | 57.50 | 8.60 | 7.70 | 9.55 | 0.00 | - | 6 | 390 | 32.97% |
| C250321C00060000 | 2024-05-01 10:06AM EDT | 60.00 | 7.40 | 7.05 | 7.20 | 0.00 | - | 1 | 3,671 | 28.06% |
| C250321C00062500 | 2024-05-02 11:22AM EDT | 62.50 | 5.80 | 5.70 | 5.95 | -0.85 | -12.78% | 46 | 277 | 27.58% |
| C250321C00065000 | 2024-05-02 12:39PM EDT | 65.00 | 4.65 | 4.70 | 4.85 | -1.13 | -19.55% | 57 | 370 | 27.10% |
| C250321C00067500 | 2024-05-02 10:18AM EDT | 67.50 | 3.65 | 3.75 | 3.95 | -0.40 | -9.88% | 7 | 1,508 | 26.87% |
| C250321C00070000 | 2024-05-02 11:45AM EDT | 70.00 | 2.96 | 3.00 | 3.15 | -0.09 | -2.95% | 15 | 1,577 | 26.48% |
| C250321C00072500 | 2024-05-02 10:35AM EDT | 72.50 | 2.31 | 2.26 | 2.78 | -0.26 | -10.12% | 16 | 284 | 27.60% |
| C250321C00075000 | 2024-04-30 12:25PM EDT | 75.00 | 2.13 | 1.44 | 2.34 | 0.00 | - | 2 | 1,958 | 27.98% |
| C250321C00080000 | 2024-04-30 10:42AM EDT | 80.00 | 1.40 | 0.71 | 1.76 | 0.00 | - | 3 | 217 | 29.27% |
| C250321C00085000 | 2024-04-19 9:35AM EDT | 85.00 | 0.57 | 0.53 | 0.79 | 0.00 | - | 20 | 1,862 | 26.15% |
| C250321C00090000 | 2024-05-02 12:08PM EDT | 90.00 | 0.47 | 0.43 | 0.53 | -0.08 | -14.55% | 5 | 293 | 26.66% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250321P00030000 | 2024-04-24 12:08PM EDT | 30.00 | 0.25 | 0.00 | 0.76 | 0.00 | - | 25 | 58 | 53.96% |
| C250321P00032500 | 2024-04-22 1:41PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 12.50% |
| C250321P00035000 | 2024-04-25 10:09AM EDT | 35.00 | 0.42 | 0.00 | 0.42 | 0.00 | - | 10 | 342 | 38.33% |
| C250321P00037500 | 2024-04-23 11:51AM EDT | 37.50 | 0.49 | 0.16 | 1.34 | 0.00 | - | 5 | 100 | 46.53% |
| C250321P00040000 | 2024-04-29 2:34PM EDT | 40.00 | 0.62 | 0.51 | 0.74 | 0.00 | - | 6 | 165 | 35.16% |
| C250321P00042500 | 2024-05-02 12:08PM EDT | 42.50 | 0.79 | 0.58 | 1.00 | +0.06 | +8.22% | 5 | 177 | 34.03% |
| C250321P00045000 | 2024-05-02 2:23PM EDT | 45.00 | 1.04 | 0.72 | 1.12 | -0.05 | -4.59% | 30 | 486 | 31.13% |
| C250321P00047500 | 2024-05-02 12:08PM EDT | 47.50 | 1.45 | 1.28 | 1.70 | +0.09 | +6.62% | 5 | 619 | 31.64% |
| C250321P00050000 | 2024-05-02 9:54AM EDT | 50.00 | 1.87 | 1.72 | 2.05 | +0.07 | +3.89% | 48 | 1,386 | 29.70% |
| C250321P00052500 | 2024-05-02 2:14PM EDT | 52.50 | 2.35 | 2.28 | 2.48 | -0.15 | -6.00% | 10 | 540 | 27.86% |
| C250321P00055000 | 2024-05-02 2:14PM EDT | 55.00 | 3.05 | 3.00 | 3.25 | -0.15 | -4.69% | 17 | 1,911 | 27.33% |
| C250321P00057500 | 2024-04-30 2:15PM EDT | 57.50 | 3.87 | 3.85 | 4.00 | 0.00 | - | 3 | 3,536 | 26.01% |
| C250321P00060000 | 2024-05-01 9:45AM EDT | 60.00 | 5.00 | 4.90 | 5.05 | 0.00 | - | 1 | 3,540 | 25.43% |
| C250321P00062500 | 2024-04-30 3:31PM EDT | 62.50 | 6.15 | 6.05 | 6.25 | 0.00 | - | 1 | 4,155 | 24.79% |
| C250321P00065000 | 2024-04-26 10:30AM EDT | 65.00 | 7.05 | 7.40 | 7.75 | 0.00 | - | 1 | 848 | 24.73% |
| C250321P00067500 | 2024-04-16 1:21PM EDT | 67.50 | 11.90 | 8.95 | 9.15 | 0.00 | - | 136 | 165 | 23.53% |
| C250321P00070000 | 2024-04-29 10:44AM EDT | 70.00 | 9.70 | 10.60 | 11.35 | 0.00 | - | 10 | 52 | 25.34% |
| C250321P00072500 | 2024-04-29 12:36PM EDT | 72.50 | 11.95 | 12.05 | 13.25 | 0.00 | - | 8 | 9 | 25.24% |
© 2024 Yahoo. All rights reserved.