Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,012.98 -58.65 (-1.16%) Dow
37,838.34 -622.58 (-1.62%) Nasdaq
15,495.04 -217.71 (-1.39%) Bitcoin USD
63,641.85 -1,801.89 (-2.75%) CMC Crypto 200
1,378.39 -4.18 (-0.30%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00035000 | 2024-04-22 11:09AM EDT | 35.00 | 24.75 | 25.25 | 27.40 | 0.00 | - | 6 | 5 | 595.31% |
| C240426C00040000 | 2024-04-16 9:42AM EDT | 40.00 | 17.70 | 21.10 | 21.65 | 0.00 | - | 1 | 2 | 335.94% |
| C240426C00045000 | 2024-04-19 2:47PM EDT | 45.00 | 13.95 | 16.15 | 16.35 | 0.00 | - | 1 | 2 | 0.00% |
| C240426C00046000 | 2024-04-15 10:50AM EDT | 46.00 | 13.25 | 15.10 | 15.35 | 0.00 | - | 25 | 26 | 0.00% |
| C240426C00047000 | 2024-04-24 12:05PM EDT | 47.00 | 14.99 | 14.15 | 14.35 | 0.00 | - | 1 | 3 | 0.00% |
| C240426C00048000 | 2024-04-19 2:46PM EDT | 48.00 | 11.10 | 12.15 | 13.35 | 0.00 | - | 2 | 6 | 0.00% |
| C240426C00049000 | 2024-04-19 2:46PM EDT | 49.00 | 10.05 | 12.05 | 12.65 | 0.00 | - | 1 | 1 | 197.27% |
| C240426C00050000 | 2024-04-22 1:51PM EDT | 50.00 | 10.75 | 11.10 | 12.05 | 0.00 | - | 5 | 176 | 166.80% |
| C240426C00051000 | 2024-04-24 2:36PM EDT | 51.00 | 11.35 | 10.15 | 10.35 | 0.00 | - | 2 | 18 | 0.00% |
| C240426C00052000 | 2024-04-23 10:18AM EDT | 52.00 | 10.08 | 9.05 | 10.85 | 0.00 | - | 12 | 79 | 196.09% |
| C240426C00053000 | 2024-04-24 1:26PM EDT | 53.00 | 9.27 | 8.00 | 8.35 | 0.00 | - | 3 | 14 | 0.00% |
| C240426C00054000 | 2024-04-24 1:26PM EDT | 54.00 | 7.50 | 7.15 | 7.30 | -0.74 | -8.98% | 4 | 60 | 0.00% |
| C240426C00055000 | 2024-04-24 2:03PM EDT | 55.00 | 7.51 | 4.70 | 6.85 | 0.00 | - | 1 | 181 | 136.91% |
| C240426C00056000 | 2024-04-24 2:03PM EDT | 56.00 | 6.48 | 5.20 | 5.35 | 0.00 | - | 27 | 253 | 0.00% |
| C240426C00057000 | 2024-04-24 1:10PM EDT | 57.00 | 5.20 | 2.45 | 4.40 | 0.00 | - | 4 | 600 | 0.00% |
| C240426C00058000 | 2024-04-25 10:03AM EDT | 58.00 | 3.22 | 2.91 | 3.25 | -1.49 | -31.63% | 20 | 1,730 | 0.00% |
| C240426C00059000 | 2024-04-25 10:11AM EDT | 59.00 | 2.33 | 2.30 | 2.34 | -1.37 | -37.03% | 79 | 3,412 | 0.00% |
| C240426C00060000 | 2024-04-25 10:10AM EDT | 60.00 | 1.41 | 1.24 | 1.28 | -1.31 | -48.16% | 483 | 4,132 | 0.00% |
| C240426C00061000 | 2024-04-25 10:14AM EDT | 61.00 | 0.61 | 0.52 | 0.54 | -0.96 | -61.15% | 1,844 | 2,877 | 14.65% |
| C240426C00062000 | 2024-04-25 10:14AM EDT | 62.00 | 0.17 | 0.17 | 0.18 | -0.60 | -77.92% | 1,949 | 8,126 | 21.88% |
| C240426C00063000 | 2024-04-25 10:16AM EDT | 63.00 | 0.03 | 0.03 | 0.04 | -0.23 | -88.46% | 1,171 | 43,925 | 24.02% |
| C240426C00064000 | 2024-04-25 9:50AM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 335 | 20,747 | 30.47% |
| C240426C00065000 | 2024-04-25 9:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 1,828 | 35.94% |
| C240426C00066000 | 2024-04-24 12:01PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 666 | 43.75% |
| C240426C00067000 | 2024-04-24 3:32PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,416 | 51.56% |
| C240426C00068000 | 2024-04-24 11:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 880 | 54.69% |
| C240426C00069000 | 2024-04-23 2:57PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 62.50% |
| C240426C00070000 | 2024-04-23 1:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 68.75% |
| C240426C00071000 | 2024-04-15 11:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 75.00% |
| C240426C00072000 | 2024-04-12 1:09PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 81.25% |
| C240426C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 98.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00030000 | 2024-04-05 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 325.00% |
| C240426P00040000 | 2024-04-12 1:26PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 206.25% |
| C240426P00045000 | 2024-03-19 9:41AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 150.00% |
| C240426P00046000 | 2024-04-12 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 143.75% |
| C240426P00047000 | 2024-04-18 3:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 910 | 131.25% |
| C240426P00048000 | 2024-04-19 10:14AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 530 | 125.00% |
| C240426P00049000 | 2024-04-19 3:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 174 | 112.50% |
| C240426P00050000 | 2024-04-24 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 106.25% |
| C240426P00051000 | 2024-04-22 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,738 | 93.75% |
| C240426P00052000 | 2024-04-22 3:04PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 1,447 | 87.50% |
| C240426P00053000 | 2024-04-22 3:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,931 | 78.13% |
| C240426P00054000 | 2024-04-24 2:03PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 453 | 68.75% |
| C240426P00055000 | 2024-04-24 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 18,064 | 59.38% |
| C240426P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 603 | 58.59% |
| C240426P00057000 | 2024-04-25 10:06AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 19,058 | 50.78% |
| C240426P00058000 | 2024-04-25 10:14AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 202 | 2,205 | 43.75% |
| C240426P00059000 | 2024-04-25 9:36AM EDT | 59.00 | 0.03 | 0.03 | 0.04 | +0.01 | +100.00% | 31 | 1,543 | 35.16% |
| C240426P00060000 | 2024-04-25 10:13AM EDT | 60.00 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 304 | 7,371 | 32.03% |
| C240426P00061000 | 2024-04-25 10:15AM EDT | 61.00 | 0.39 | 0.38 | 0.40 | +0.31 | +442.86% | 735 | 1,961 | 32.91% |
| C240426P00062000 | 2024-04-25 10:08AM EDT | 62.00 | 0.86 | 0.96 | 0.99 | +0.58 | +207.14% | 548 | 2,110 | 36.91% |
| C240426P00063000 | 2024-04-25 10:11AM EDT | 63.00 | 1.74 | 1.81 | 1.85 | +0.99 | +132.00% | 110 | 883 | 46.39% |
| C240426P00064000 | 2024-04-25 9:41AM EDT | 64.00 | 2.30 | 2.72 | 2.95 | +0.93 | +67.88% | 13 | 351 | 60.35% |
| C240426P00065000 | 2024-04-24 10:54AM EDT | 65.00 | 2.48 | 3.20 | 3.90 | 0.00 | - | 31 | 61 | 79.88% |
| C240426P00066000 | 2024-04-24 11:29AM EDT | 66.00 | 3.87 | 2.95 | 5.65 | 0.00 | - | 3 | 3 | 148.83% |
| C240426P00067000 | 2024-04-24 2:58PM EDT | 67.00 | 4.45 | 5.75 | 6.15 | 0.00 | - | 3 | 2 | 110.55% |
| C240426P00068000 | 2024-04-25 9:33AM EDT | 68.00 | 5.75 | 5.65 | 7.00 | +0.24 | +4.36% | 1 | 1 | 127.54% |
| C240426P00069000 | 2024-04-24 2:58PM EDT | 69.00 | 6.45 | 7.75 | 8.40 | 0.00 | - | 3 | 1 | 146.68% |
| C240426P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 12.00 | 8.15 | 9.65 | 0.00 | - | 3 | 0 | 140.23% |
| C240426P00072000 | 2024-04-23 9:57AM EDT | 72.00 | 10.12 | 10.70 | 10.80 | 0.00 | - | 1 | 0 | 140.23% |
| C240426P00075000 | 2024-04-22 1:23PM EDT | 75.00 | 14.50 | 13.80 | 13.80 | 0.00 | - | 5 | 0 | 175.78% |
© 2024 Yahoo. All rights reserved.