Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.19 +44.80 (+0.89%) Dow
38,224.72 +321.43 (+0.85%) Nasdaq
15,831.96 +226.48 (+1.45%) Bitcoin USD
59,243.59 +1,120.77 (+1.93%) CMC Crypto 200
1,272.03 +1.29 (+0.10%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218C00030000 | 2024-04-26 3:38PM EDT | 30.00 | 33.15 | 29.85 | 33.75 | 0.00 | - | 1 | 142 | 42.05% |
| C261218C00035000 | 2024-04-29 3:05PM EDT | 35.00 | 28.00 | 27.20 | 28.60 | 0.00 | - | 2 | 225 | 33.90% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 40.00 | 19.50 | 23.45 | 24.95 | 0.00 | - | 53 | 190 | 34.01% |
| C261218C00042500 | 2024-04-26 3:18PM EDT | 42.50 | 23.02 | 21.60 | 22.25 | 0.00 | - | 1 | 501 | 29.91% |
| C261218C00045000 | 2024-05-02 2:14PM EDT | 45.00 | 20.00 | 19.85 | 21.00 | -0.20 | -0.99% | 3 | 749 | 31.56% |
| C261218C00047500 | 2024-04-24 9:40AM EDT | 47.50 | 19.01 | 18.20 | 19.50 | 0.00 | - | 10 | 12 | 31.72% |
| C261218C00050000 | 2024-05-02 1:15PM EDT | 50.00 | 16.95 | 16.55 | 18.05 | -0.10 | -0.59% | 6 | 935 | 31.71% |
| C261218C00052500 | 2024-04-29 10:12AM EDT | 52.50 | 17.72 | 15.25 | 17.50 | 0.00 | - | 3 | 334 | 34.07% |
| C261218C00055000 | 2024-04-29 9:33AM EDT | 55.00 | 14.45 | 13.80 | 14.40 | 0.00 | - | 1 | 979 | 28.79% |
| C261218C00057500 | 2024-05-01 9:45AM EDT | 57.50 | 12.68 | 12.55 | 13.05 | 0.00 | - | 1 | 1,370 | 28.42% |
| C261218C00060000 | 2024-05-01 11:15AM EDT | 60.00 | 11.35 | 11.30 | 11.95 | 0.00 | - | 6 | 1,914 | 28.48% |
| C261218C00062500 | 2024-05-01 3:02PM EDT | 62.50 | 10.80 | 10.15 | 10.85 | 0.00 | - | 10 | 77 | 28.31% |
| C261218C00065000 | 2024-05-01 9:55AM EDT | 65.00 | 9.29 | 9.15 | 10.90 | 0.00 | - | 10 | 655 | 30.85% |
| C261218C00067500 | 2024-04-26 2:36PM EDT | 67.50 | 9.40 | 8.20 | 8.65 | 0.00 | - | 9 | 17 | 27.37% |
| C261218C00070000 | 2024-05-01 3:54PM EDT | 70.00 | 7.50 | 7.30 | 7.90 | 0.00 | - | 32 | 620 | 27.50% |
| C261218C00072500 | 2024-04-24 9:36AM EDT | 72.50 | 7.25 | 6.50 | 7.95 | 0.00 | - | 2 | 52 | 29.47% |
| C261218C00075000 | 2024-05-02 1:34PM EDT | 75.00 | 5.92 | 5.75 | 6.25 | -0.35 | -5.58% | 2 | 657 | 26.84% |
| C261218C00080000 | 2024-05-02 11:58AM EDT | 80.00 | 4.60 | 4.60 | 7.00 | -0.50 | -9.80% | 2 | 2,132 | 31.83% |
| C261218C00085000 | 2024-05-01 1:08PM EDT | 85.00 | 3.70 | 3.65 | 4.65 | 0.00 | - | 82 | 144 | 28.22% |
| C261218C00090000 | 2024-05-01 2:57PM EDT | 90.00 | 3.20 | 2.88 | 3.25 | +0.19 | +6.31% | 40 | 448 | 26.38% |
| C261218C00095000 | 2024-05-02 9:33AM EDT | 95.00 | 2.45 | 0.96 | 2.59 | +0.12 | +5.15% | 1 | 1,059 | 26.22% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C261218P00030000 | 2024-05-02 12:37PM EDT | 30.00 | 1.10 | 0.95 | 1.39 | +0.15 | +15.79% | 12 | 1,650 | 36.88% |
| C261218P00032500 | 2024-04-24 9:35AM EDT | 32.50 | 1.11 | 1.16 | 1.62 | 0.00 | - | 2 | 33 | 35.07% |
| C261218P00035000 | 2024-04-23 1:37PM EDT | 35.00 | 2.34 | 1.43 | 2.07 | 0.00 | - | 2 | 241 | 34.51% |
| C261218P00037500 | 2024-04-29 1:55PM EDT | 37.50 | 1.79 | 1.64 | 1.91 | 0.00 | - | 2 | 25 | 30.40% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 40.00 | 2.10 | 2.10 | 4.45 | 0.00 | - | 6 | 34 | 38.84% |
| C261218P00042500 | 2024-05-01 2:09PM EDT | 42.50 | 2.67 | 2.55 | 4.65 | 0.00 | - | 4 | 70 | 36.04% |
| C261218P00045000 | 2024-05-01 1:15PM EDT | 45.00 | 3.25 | 3.10 | 3.25 | 0.00 | - | 1 | 2,173 | 27.38% |
| C261218P00047500 | 2024-05-01 2:38PM EDT | 47.50 | 3.80 | 3.20 | 3.85 | 0.00 | - | 3 | 1,452 | 26.54% |
| C261218P00050000 | 2024-05-02 10:21AM EDT | 50.00 | 4.45 | 4.30 | 6.25 | +0.15 | +3.49% | 8 | 1,249 | 31.21% |
| C261218P00052500 | 2024-05-01 2:38PM EDT | 52.50 | 5.65 | 5.05 | 6.90 | +0.40 | +7.62% | 1 | 716 | 29.76% |
| C261218P00055000 | 2024-05-01 2:38PM EDT | 55.00 | 6.10 | 5.85 | 7.10 | 0.00 | - | 2 | 2,505 | 26.93% |
| C261218P00057500 | 2024-05-01 11:26AM EDT | 57.50 | 7.10 | 6.80 | 9.45 | 0.00 | - | 5 | 5,589 | 29.87% |
| C261218P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 8.00 | 7.00 | 8.15 | 0.00 | - | 2 | 3,722 | 22.86% |
| C261218P00062500 | 2024-04-29 1:59PM EDT | 62.50 | 9.00 | 8.95 | 9.85 | 0.00 | - | 10 | 2,513 | 23.58% |
| C261218P00065000 | 2024-04-24 3:32PM EDT | 65.00 | 10.05 | 9.90 | 10.65 | 0.00 | - | 20 | 611 | 21.76% |
| C261218P00067500 | 2024-04-09 9:30AM EDT | 67.50 | 12.50 | 11.60 | 12.00 | 0.00 | - | - | 1 | 21.08% |
| C261218P00070000 | 2024-04-29 10:27AM EDT | 70.00 | 12.00 | 11.15 | 13.40 | 0.00 | - | 2 | 54 | 20.26% |
| C261218P00075000 | 2024-04-24 1:01PM EDT | 75.00 | 14.40 | 14.80 | 16.75 | 0.00 | - | 1 | 267 | 19.24% |
| C261218P00080000 | 2024-04-15 1:21PM EDT | 80.00 | 22.25 | 19.60 | 22.50 | 0.00 | - | 1 | 12 | 24.21% |
| C261218P00090000 | 2024-04-23 2:29PM EDT | 90.00 | 28.15 | 26.60 | 30.50 | 0.00 | - | - | 1 | 22.72% |
| C261218P00095000 | 2024-04-16 10:26AM EDT | 95.00 | 37.95 | 31.70 | 36.30 | 0.00 | - | - | 1 | 27.44% |
© 2024 Yahoo. All rights reserved.