Singapore markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.24-0.50 (-0.77%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240524C000470002024-05-17 11:10AM EDT47.0017.2517.2017.500.00-22184.38%
C240524C000480002024-05-17 11:12AM EDT48.0016.2015.7016.500.00-11205.47%
C240524C000500002024-05-20 2:25PM EDT50.0012.9214.2514.400.00-99146.09%
C240524C000510002024-05-08 12:50PM EDT51.0011.7012.9013.450.00-150162.11%
C240524C000520002024-05-03 1:37PM EDT52.009.8012.2012.700.00-11151.17%
C240524C000530002024-05-20 1:39PM EDT53.0010.4010.1512.350.00-81085.94%
C240524C000540002024-05-16 3:32PM EDT54.0010.4010.2511.050.00-33152.93%
C240524C000550002024-05-02 3:03PM EDT55.006.658.909.450.00-501118.36%
C240524C000560002024-05-21 1:41PM EDT56.008.308.208.450.00-223688.28%
C240524C000570002024-05-17 2:03PM EDT57.007.257.307.450.00-11387.11%
C240524C000580002024-05-21 2:47PM EDT58.006.106.206.950.00-445197.85%
C240524C000590002024-05-20 1:14PM EDT59.004.454.506.200.00-317463.67%
C240524C000600002024-05-22 9:59AM EDT60.004.924.254.50+0.69+16.31%137656.45%
C240524C000610002024-05-22 10:21AM EDT61.003.533.303.45-0.01-0.28%264752.54%
C240524C000620002024-05-22 11:20AM EDT62.002.352.272.91-0.55-18.97%261,15667.38%
C240524C000630002024-05-22 11:23AM EDT63.001.471.451.50-0.45-23.44%2,5769,48431.06%
C240524C000640002024-05-22 11:23AM EDT64.000.700.710.72-0.43-38.05%81711,86725.54%
C240524C000650002024-05-22 11:22AM EDT65.000.240.240.25-0.25-51.02%14,44624,09823.44%
C240524C000660002024-05-22 11:24AM EDT66.000.070.070.08-0.11-57.89%15,4335,87424.61%
C240524C000670002024-05-22 11:14AM EDT67.000.040.030.04-0.04-50.00%5278,22428.91%
C240524C000680002024-05-22 10:03AM EDT68.000.030.020.03-0.02-40.00%11057534.77%
C240524C000690002024-05-22 10:35AM EDT69.000.030.020.030.00-2545042.19%
C240524C000700002024-05-21 10:03AM EDT70.000.010.010.020.00-101,99846.09%
C240524C000710002024-05-22 11:22AM EDT71.000.010.010.02-0.01-50.00%346750.00%
C240524C000720002024-05-22 10:34AM EDT72.000.010.000.01-0.01-50.00%251150.00%
C240524C000730002024-05-17 11:58AM EDT73.000.010.000.010.00-318253.13%
C240524C000740002024-05-15 3:55PM EDT74.000.010.000.010.00-789059.38%
C240524C000750002024-05-13 1:59PM EDT75.000.010.000.010.00-878765.63%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C240524P000450002024-05-09 12:06PM EDT45.000.010.000.010.00-866888137.50%
C240524P000460002024-05-09 3:29PM EDT46.000.010.000.010.00-1011131.25%
C240524P000470002024-04-24 12:13PM EDT47.000.040.000.010.00-2121125.00%
C240524P000480002024-04-24 10:13AM EDT48.000.030.000.010.00-2020115.63%
C240524P000490002024-05-13 9:34AM EDT49.000.010.000.010.00-2051109.38%
C240524P000500002024-05-17 11:43AM EDT50.000.010.000.010.00-8521100.00%
C240524P000510002024-05-14 11:36AM EDT51.000.010.000.010.00-1512093.75%
C240524P000520002024-04-11 11:38AM EDT52.000.270.020.030.00--30104.69%
C240524P000530002024-05-13 11:03AM EDT53.000.020.000.010.00-130578.13%
C240524P000540002024-05-16 9:57AM EDT54.000.010.000.010.00-143771.88%
C240524P000550002024-05-17 9:52AM EDT55.000.010.000.010.00-4097865.63%
C240524P000560002024-05-20 3:34PM EDT56.000.010.000.010.00-31024,41959.38%
C240524P000570002024-05-21 9:30AM EDT57.000.010.000.010.00-150651.56%
C240524P000580002024-05-21 1:38PM EDT58.000.010.000.010.00-341,03148.44%
C240524P000590002024-05-22 10:12AM EDT59.000.010.000.010.00-224,51742.19%
C240524P000600002024-05-22 10:51AM EDT60.000.010.010.02-0.01-50.00%131,83738.28%
C240524P000610002024-05-22 10:09AM EDT61.000.020.010.020.00-1797130.47%
C240524P000620002024-05-22 9:41AM EDT62.000.030.030.04-0.01-25.00%341,81725.59%
C240524P000630002024-05-22 11:16AM EDT63.000.110.090.10+0.03+37.50%3512,19621.29%
C240524P000640002024-05-22 11:21AM EDT64.000.340.320.34+0.09+36.00%13,0054,07919.43%
C240524P000650002024-05-22 11:23AM EDT65.000.880.860.88+0.22+33.33%13,37990016.60%
C240524P000660002024-05-22 10:49AM EDT66.001.751.671.83+0.45+34.62%2420123.83%
C240524P000670002024-05-21 2:01PM EDT67.002.222.534.30-0.56-20.14%154571.19%
C240524P000680002024-04-25 9:51AM EDT68.007.052.573.850.00--043.75%
C240524P000760002024-05-16 1:51PM EDT76.0011.9010.2512.000.00--2125.00%