Singapore markets close in 13 minutes
Straits Times Index
3,292.35 -0.34 (-0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,151.79 +30.55 (+0.38%) Bitcoin USD
57,803.82 +946.89 (+1.67%) CMC Crypto 200
1,269.75 -0.99 (-0.08%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260116C00020000 | 2024-03-21 11:26AM EDT | 20.00 | 40.99 | 36.50 | 41.50 | 0.00 | - | 3 | 6 | 42.19% |
| C260116C00023000 | 2024-04-17 9:55AM EDT | 23.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| C260116C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C260116C00028000 | 2024-01-16 10:35AM EDT | 28.00 | 23.70 | 25.10 | 28.45 | 0.00 | - | 5 | 7 | 0.00% |
| C260116C00030000 | 2024-05-01 2:35PM EDT | 30.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C260116C00033000 | 2024-04-09 12:06PM EDT | 33.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C260116C00035000 | 2024-05-01 3:37PM EDT | 35.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C260116C00038000 | 2024-03-19 9:39AM EDT | 38.00 | 22.80 | 20.55 | 22.90 | 0.00 | - | 3 | 130 | 0.00% |
| C260116C00040000 | 2024-04-23 1:31PM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C260116C00042000 | 2024-04-26 12:33PM EDT | 42.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C260116C00045000 | 2024-04-26 12:27PM EDT | 45.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C260116C00047000 | 2024-04-29 12:57PM EDT | 47.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C260116C00050000 | 2024-05-01 2:16PM EDT | 50.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C260116C00052500 | 2024-04-30 1:01PM EDT | 52.50 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C260116C00055000 | 2024-04-30 3:22PM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C260116C00057500 | 2024-04-29 10:14AM EDT | 57.50 | 12.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C260116C00060000 | 2024-05-01 2:47PM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C260116C00062500 | 2024-05-01 3:00PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| C260116C00065000 | 2024-04-30 3:51PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| C260116C00067500 | 2024-05-01 2:47PM EDT | 67.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| C260116C00070000 | 2024-04-30 3:37PM EDT | 70.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| C260116C00072500 | 2024-04-23 1:16PM EDT | 72.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| C260116C00075000 | 2024-05-01 3:01PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,810 | 0 | 3.13% |
| C260116C00080000 | 2024-04-29 12:04PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 6.25% |
| C260116C00085000 | 2024-04-25 11:51AM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| C260116C00090000 | 2024-05-01 10:38AM EDT | 90.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| C260116C00095000 | 2024-04-30 3:17PM EDT | 95.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260116P00020000 | 2024-04-11 10:18AM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| C260116P00023000 | 2024-05-01 3:00PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| C260116P00025000 | 2024-04-24 10:12AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| C260116P00028000 | 2024-04-19 9:47AM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C260116P00030000 | 2024-04-24 9:41AM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C260116P00033000 | 2024-04-26 1:18PM EDT | 33.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| C260116P00035000 | 2024-04-26 3:48PM EDT | 35.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C260116P00038000 | 2024-04-22 1:45PM EDT | 38.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| C260116P00040000 | 2024-04-25 3:10PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| C260116P00042000 | 2024-04-29 9:42AM EDT | 42.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| C260116P00045000 | 2024-04-29 9:42AM EDT | 45.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| C260116P00047000 | 2024-04-25 1:35PM EDT | 47.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| C260116P00050000 | 2024-04-30 11:52AM EDT | 50.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| C260116P00052500 | 2024-04-30 2:28PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| C260116P00055000 | 2024-04-29 1:37PM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| C260116P00057500 | 2024-04-29 11:40AM EDT | 57.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| C260116P00060000 | 2024-04-30 9:37AM EDT | 60.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| C260116P00062500 | 2024-04-30 10:04AM EDT | 62.50 | 7.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C260116P00065000 | 2024-04-26 10:30AM EDT | 65.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C260116P00067500 | 2024-04-12 10:53AM EDT | 67.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C260116P00070000 | 2024-04-25 2:27PM EDT | 70.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 0.00% |
| C260116P00075000 | 2024-04-26 2:36PM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C260116P00080000 | 2024-03-19 1:35PM EDT | 80.00 | 21.82 | 21.30 | 24.45 | 0.00 | - | 50 | 50 | 35.97% |
© 2024 Yahoo. All rights reserved.