Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,302.42 +9.73 (+0.30%) Nikkei
38,280.42 +6.37 (+0.02%) Hang Seng
18,035.23 +272.20 (+1.53%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,318.93 -2,428.62 (-4.06%) CMC Crypto 200
1,256.38 -82.69 (-8.79%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620C00020000 | 2024-04-29 3:55PM EDT | 20.00 | 42.46 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 51.86% |
| C250620C00023000 | 2023-12-26 12:55PM EDT | 23.00 | 28.33 | 29.65 | 32.95 | 0.00 | - | 17 | 3 | 0.00% |
| C250620C00025000 | 2024-03-13 10:25AM EDT | 25.00 | 33.25 | 33.15 | 36.90 | 0.00 | - | 1 | 9 | 53.76% |
| C250620C00028000 | 2024-01-05 11:14AM EDT | 28.00 | 26.80 | 27.80 | 30.50 | 0.00 | - | 2 | 3 | 0.00% |
| C250620C00030000 | 2024-04-23 11:36AM EDT | 30.00 | 32.35 | 29.00 | 33.65 | 0.00 | - | 30 | 131 | 65.55% |
| C250620C00033000 | 2024-02-15 4:42PM EDT | 33.00 | 23.15 | 22.50 | 27.45 | 0.00 | - | 1 | 644 | 0.00% |
| C250620C00035000 | 2024-04-25 12:17PM EDT | 35.00 | 27.15 | 24.50 | 29.00 | 0.00 | - | 1 | 777 | 57.12% |
| C250620C00038000 | 2024-04-25 11:12AM EDT | 38.00 | 24.18 | 22.50 | 24.30 | 0.00 | - | 5 | 478 | 36.18% |
| C250620C00040000 | 2024-04-30 3:52PM EDT | 40.00 | 22.50 | 20.75 | 22.55 | 0.00 | - | 3 | 1,270 | 35.47% |
| C250620C00043000 | 2024-04-25 12:36PM EDT | 43.00 | 20.10 | 18.75 | 20.00 | 0.00 | - | 40 | 2,070 | 34.39% |
| C250620C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 18.00 | 17.20 | 18.35 | -0.50 | -2.70% | 1 | 1,556 | 33.61% |
| C250620C00047000 | 2024-04-17 1:02PM EDT | 47.00 | 14.00 | 15.90 | 17.40 | 0.00 | - | 5 | 623 | 36.58% |
| C250620C00050000 | 2024-05-01 9:33AM EDT | 50.00 | 14.45 | 12.85 | 15.65 | +2.05 | +16.53% | 2 | 4,420 | 37.69% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 52.50 | 13.13 | 12.25 | 14.95 | 0.00 | - | 1 | 1,914 | 41.29% |
| C250620C00055000 | 2024-05-01 3:55PM EDT | 55.00 | 10.95 | 10.35 | 11.05 | -0.70 | -6.01% | 2 | 1,263 | 30.24% |
| C250620C00057500 | 2024-04-25 10:35AM EDT | 57.50 | 9.54 | 9.20 | 10.30 | 0.00 | - | 7 | 1,336 | 32.73% |
| C250620C00060000 | 2024-05-01 10:13AM EDT | 60.00 | 8.17 | 6.40 | 8.25 | -0.23 | -2.74% | 30 | 2,622 | 29.38% |
| C250620C00062500 | 2024-04-29 10:03AM EDT | 62.50 | 6.55 | 5.75 | 7.90 | -1.40 | -17.61% | 1 | 1,848 | 32.28% |
| C250620C00065000 | 2024-05-01 12:21PM EDT | 65.00 | 5.50 | 5.10 | 5.85 | -1.15 | -17.29% | 1,010 | 2,348 | 28.14% |
| C250620C00067500 | 2024-04-29 3:55PM EDT | 67.50 | 5.39 | 4.05 | 5.15 | 0.00 | - | 2 | 3,277 | 28.75% |
| C250620C00070000 | 2024-05-01 9:37AM EDT | 70.00 | 4.06 | 3.25 | 4.25 | -0.14 | -3.33% | 10 | 6,607 | 28.15% |
| C250620C00072500 | 2024-04-26 11:55AM EDT | 72.50 | 3.60 | 2.77 | 4.35 | 0.00 | - | 1 | 502 | 31.21% |
| C250620C00075000 | 2024-05-01 1:06PM EDT | 75.00 | 2.65 | 2.50 | 4.20 | -0.10 | -3.64% | 54 | 12,050 | 33.05% |
| C250620C00080000 | 2024-04-23 1:18PM EDT | 80.00 | 2.11 | 1.55 | 1.98 | 0.00 | - | 1,050 | 833 | 27.23% |
| C250620C00085000 | 2024-04-29 10:42AM EDT | 85.00 | 1.52 | 1.12 | 1.32 | 0.00 | - | 8 | 210 | 26.94% |
| C250620C00090000 | 2024-04-26 9:36AM EDT | 90.00 | 0.70 | 0.37 | 1.07 | -0.12 | -14.63% | 2 | 633 | 28.22% |
| C250620C00095000 | 2024-04-25 11:26AM EDT | 95.00 | 0.58 | 0.42 | 0.83 | 0.00 | - | 5 | 371 | 28.98% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250620P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.11 | 0.05 | 0.23 | -0.03 | -21.43% | 4 | 874 | 51.37% |
| C250620P00023000 | 2024-04-29 2:05PM EDT | 23.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 75 | 523 | 49.95% |
| C250620P00025000 | 2024-03-26 1:58PM EDT | 25.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 223 | 49.02% |
| C250620P00028000 | 2024-05-01 10:16AM EDT | 28.00 | 0.27 | 0.10 | 0.29 | +0.05 | +22.73% | 6 | 214 | 41.90% |
| C250620P00030000 | 2024-04-19 3:04PM EDT | 30.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 629 | 41.16% |
| C250620P00033000 | 2024-04-29 3:05PM EDT | 33.00 | 0.44 | 0.35 | 1.25 | 0.00 | - | 5 | 1,469 | 48.19% |
| C250620P00035000 | 2024-04-29 2:37PM EDT | 35.00 | 0.45 | 0.00 | 1.93 | 0.00 | - | 5 | 3,502 | 51.03% |
| C250620P00038000 | 2024-04-29 10:04AM EDT | 38.00 | 0.65 | 0.26 | 1.43 | 0.00 | - | 2 | 2,182 | 40.93% |
| C250620P00040000 | 2024-04-30 12:00PM EDT | 40.00 | 0.87 | 0.78 | 0.96 | 0.00 | - | 120 | 7,355 | 33.23% |
| C250620P00043000 | 2024-04-26 3:07PM EDT | 43.00 | 1.10 | 0.63 | 1.29 | 0.00 | - | 479 | 2,193 | 31.64% |
| C250620P00045000 | 2024-05-01 12:56PM EDT | 45.00 | 1.50 | 1.36 | 1.76 | 0.00 | - | 22 | 8,783 | 32.03% |
| C250620P00047000 | 2024-04-22 1:27PM EDT | 47.00 | 1.91 | 1.53 | 2.38 | 0.00 | - | 1 | 1,828 | 32.74% |
| C250620P00050000 | 2024-04-25 12:56PM EDT | 50.00 | 2.40 | 2.17 | 2.75 | 0.00 | - | 258 | 3,381 | 29.85% |
| C250620P00052500 | 2024-04-26 1:51PM EDT | 52.50 | 2.80 | 0.55 | 3.40 | 0.00 | - | 95 | 3,405 | 28.87% |
| C250620P00055000 | 2024-04-29 3:37PM EDT | 55.00 | 3.67 | 3.50 | 4.60 | 0.00 | - | 40 | 2,283 | 29.83% |
| C250620P00057500 | 2024-04-29 10:41AM EDT | 57.50 | 4.15 | 4.30 | 5.10 | 0.00 | - | 32 | 901 | 27.23% |
| C250620P00060000 | 2024-04-29 9:51AM EDT | 60.00 | 5.20 | 5.55 | 5.95 | 0.00 | - | 3 | 1,851 | 25.68% |
| C250620P00062500 | 2024-04-24 11:00AM EDT | 62.50 | 6.45 | 6.15 | 7.65 | 0.00 | - | 2 | 5,006 | 26.91% |
| C250620P00065000 | 2024-04-22 1:15PM EDT | 65.00 | 8.60 | 7.80 | 9.00 | 0.00 | - | 1 | 671 | 26.25% |
| C250620P00067500 | 2024-04-29 11:50AM EDT | 67.50 | 9.05 | 9.45 | 10.10 | 0.00 | - | 1 | 477 | 24.09% |
| C250620P00070000 | 2024-04-29 12:32PM EDT | 70.00 | 10.70 | 9.60 | 11.65 | 0.00 | - | 1 | 110 | 23.10% |
| C250620P00075000 | 2024-04-29 12:30PM EDT | 75.00 | 14.25 | 14.80 | 17.50 | 0.00 | - | 3 | 6 | 31.63% |
© 2024 Yahoo. All rights reserved.