Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,736.14 -93.45 (-0.21%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215C00025000 | 2023-12-08 1:41PM EST | 25.00 | 23.92 | 23.75 | 24.50 | +0.62 | +2.66% | 1 | 24 | 304.30% |
| C231215C00030000 | 2023-12-06 9:39AM EST | 30.00 | 18.25 | 18.65 | 19.40 | 0.00 | - | 1 | 55 | 208.20% |
| C231215C00031000 | 2023-11-07 10:58AM EST | 31.00 | 11.25 | 17.45 | 17.75 | 0.00 | - | 1 | 3 | 0.00% |
| C231215C00033000 | 2023-11-15 10:19AM EST | 33.00 | 12.19 | 15.65 | 16.70 | 0.00 | - | 2 | 11 | 201.17% |
| C231215C00034000 | 2023-11-20 9:43AM EST | 34.00 | 11.80 | 14.65 | 15.50 | 0.00 | - | 1 | 23,602 | 171.88% |
| C231215C00035000 | 2023-11-21 9:36AM EST | 35.00 | 10.00 | 13.70 | 14.55 | 0.00 | - | 2 | 5,625 | 168.75% |
| C231215C00036000 | 2023-12-01 11:07AM EST | 36.00 | 10.45 | 12.80 | 13.55 | 0.00 | - | 2 | 2,422 | 164.06% |
| C231215C00036500 | 2023-12-04 9:58AM EST | 36.50 | 10.90 | 12.20 | 13.00 | 0.00 | - | - | 4 | 147.46% |
| C231215C00037000 | 2023-12-07 1:18PM EST | 37.00 | 11.75 | 11.65 | 12.60 | 0.00 | - | 40 | 4,552 | 145.51% |
| C231215C00038000 | 2023-12-07 2:37PM EST | 38.00 | 10.73 | 10.80 | 11.60 | 0.00 | - | 56 | 13,649 | 143.55% |
| C231215C00038500 | 2023-12-08 3:15PM EST | 38.50 | 10.49 | 9.55 | 11.00 | +3.89 | +58.94% | 3 | 2 | 166.60% |
| C231215C00039000 | 2023-12-08 2:43PM EST | 39.00 | 9.90 | 9.65 | 10.65 | +0.80 | +8.79% | 4 | 2,947 | 126.17% |
| C231215C00040000 | 2023-12-08 12:01PM EST | 40.00 | 8.95 | 8.85 | 9.10 | +0.35 | +4.07% | 28 | 7,152 | 90.23% |
| C231215C00040500 | 2023-12-08 3:13PM EST | 40.50 | 8.50 | 7.65 | 9.25 | +2.28 | +36.66% | 1 | 5 | 80.08% |
| C231215C00041000 | 2023-12-08 11:35AM EST | 41.00 | 7.90 | 7.65 | 8.25 | +0.35 | +4.64% | 8 | 7,064 | 75.78% |
| C231215C00041500 | 2023-12-08 10:36AM EST | 41.50 | 7.60 | 7.15 | 7.85 | +2.55 | +50.50% | 7 | 33 | 80.47% |
| C231215C00042000 | 2023-12-08 11:10AM EST | 42.00 | 7.00 | 6.75 | 7.10 | +0.33 | +4.95% | 1 | 12,473 | 60.94% |
| C231215C00042500 | 2023-12-08 1:55PM EST | 42.50 | 6.39 | 6.20 | 6.80 | +0.04 | +0.63% | 1 | 518 | 70.70% |
| C231215C00043000 | 2023-12-08 3:32PM EST | 43.00 | 6.06 | 5.80 | 6.20 | +0.38 | +6.69% | 85 | 7,436 | 66.02% |
| C231215C00043500 | 2023-12-07 3:07PM EST | 43.50 | 5.35 | 5.20 | 5.50 | +0.13 | +2.49% | 12 | 11 | 61.33% |
| C231215C00044000 | 2023-12-08 3:52PM EST | 44.00 | 4.92 | 4.85 | 5.05 | +0.33 | +7.19% | 42 | 9,192 | 62.11% |
| C231215C00044500 | 2023-12-08 11:38AM EST | 44.50 | 4.39 | 4.30 | 4.50 | +2.21 | +101.38% | 12 | 398 | 51.95% |
| C231215C00045000 | 2023-12-08 3:31PM EST | 45.00 | 4.05 | 3.85 | 4.05 | +0.43 | +11.88% | 307 | 7,672 | 51.95% |
| C231215C00045500 | 2023-12-08 2:50PM EST | 45.50 | 3.50 | 3.15 | 3.55 | +0.15 | +4.48% | 49 | 1,926 | 46.88% |
| C231215C00046000 | 2023-12-08 3:15PM EST | 46.00 | 3.05 | 2.76 | 3.05 | +0.35 | +12.96% | 125 | 14,149 | 41.60% |
| C231215C00046500 | 2023-12-08 2:48PM EST | 46.50 | 2.50 | 2.38 | 2.63 | +0.15 | +6.38% | 18 | 2,352 | 41.80% |
| C231215C00047000 | 2023-12-08 3:44PM EST | 47.00 | 2.06 | 2.02 | 2.10 | +0.13 | +6.74% | 134 | 29,315 | 34.08% |
| C231215C00047500 | 2023-12-08 3:54PM EST | 47.50 | 1.56 | 1.55 | 1.66 | +0.05 | +3.31% | 96 | 3,804 | 31.45% |
| C231215C00048000 | 2023-12-08 3:59PM EST | 48.00 | 1.22 | 1.20 | 1.29 | +0.12 | +10.91% | 5,393 | 12,622 | 30.86% |
| C231215C00048500 | 2023-12-08 3:59PM EST | 48.50 | 0.93 | 0.91 | 0.93 | +0.11 | +13.41% | 958 | 1,892 | 28.81% |
| C231215C00049000 | 2023-12-08 3:58PM EST | 49.00 | 0.65 | 0.65 | 0.67 | +0.03 | +4.84% | 2,065 | 13,514 | 28.91% |
| C231215C00049500 | 2023-12-08 3:57PM EST | 49.50 | 0.45 | 0.46 | 0.48 | +0.01 | +2.27% | 1,165 | 4,040 | 29.64% |
| C231215C00050000 | 2023-12-08 3:53PM EST | 50.00 | 0.32 | 0.33 | 0.35 | -0.01 | -3.03% | 10,575 | 14,693 | 30.96% |
| C231215C00051000 | 2023-12-08 3:56PM EST | 51.00 | 0.16 | 0.16 | 0.20 | -0.04 | -20.00% | 3,567 | 72,346 | 34.47% |
| C231215C00052000 | 2023-12-08 3:55PM EST | 52.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 414 | 2,836 | 37.99% |
| C231215C00052500 | 2023-12-08 11:56AM EST | 52.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 644 | 14,706 | 40.23% |
| C231215C00053000 | 2023-12-08 3:14PM EST | 53.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2,286 | 2,716 | 43.16% |
| C231215C00054000 | 2023-12-08 3:44PM EST | 54.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 78 | 583 | 49.22% |
| C231215C00055000 | 2023-12-08 2:29PM EST | 55.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 509 | 7,704 | 50.39% |
| C231215C00056000 | 2023-12-08 10:55AM EST | 56.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 5 | 744 | 57.42% |
| C231215C00057500 | 2023-12-08 3:45PM EST | 57.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 104 | 2,950 | 59.77% |
| C231215C00060000 | 2023-12-08 3:58PM EST | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 213 | 6,121 | 64.06% |
| C231215C00065000 | 2023-12-08 12:36PM EST | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 28 | 1,150 | 93.75% |
| C231215C00070000 | 2023-11-02 11:24AM EST | 70.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 7 | 478 | 137.50% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231215P00025000 | 2023-11-21 1:04PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 677 | 181.25% |
| C231215P00030000 | 2023-12-05 10:55AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,335 | 137.50% |
| C231215P00031000 | 2023-11-24 12:31PM EST | 31.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 255 | 468 | 156.25% |
| C231215P00032000 | 2023-11-24 12:26PM EST | 32.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 129 | 343 | 149.22% |
| C231215P00033000 | 2023-11-28 10:42AM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 234 | 118.75% |
| C231215P00034000 | 2023-12-01 1:25PM EST | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 23,674 | 127.34% |
| C231215P00035000 | 2023-12-06 1:31PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 16,242 | 93.75% |
| C231215P00036000 | 2023-12-01 12:55PM EST | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 4,391 | 106.25% |
| C231215P00037000 | 2023-12-07 10:28AM EST | 37.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 10,371 | 100.78% |
| C231215P00037500 | 2023-12-04 12:51PM EST | 37.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 793 | 812 | 96.09% |
| C231215P00038000 | 2023-12-08 12:54PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,547 | 75.00% |
| C231215P00038500 | 2023-12-07 12:47PM EST | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28 | 71.88% |
| C231215P00039000 | 2023-12-08 1:05PM EST | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 14,517 | 81.25% |
| C231215P00039500 | 2023-12-05 10:31AM EST | 39.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 23 | 75.00% |
| C231215P00040000 | 2023-12-07 10:53AM EST | 40.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 16,515 | 71.09% |
| C231215P00040500 | 2023-12-06 9:48AM EST | 40.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 110 | 67.19% |
| C231215P00041000 | 2023-12-07 10:30AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,149 | 53.13% |
| C231215P00041500 | 2023-12-06 10:48AM EST | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 112 | 54.69% |
| C231215P00042000 | 2023-12-08 10:29AM EST | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 46 | 15,853 | 56.25% |
| C231215P00042500 | 2023-12-08 3:55PM EST | 42.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 74 | 1,023 | 52.34% |
| C231215P00043000 | 2023-12-08 3:53PM EST | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 7,661 | 51.56% |
| C231215P00043500 | 2023-12-07 10:31AM EST | 43.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 2,122 | 47.66% |
| C231215P00044000 | 2023-12-08 3:22PM EST | 44.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 205 | 7,325 | 46.09% |
| C231215P00044500 | 2023-12-08 3:47PM EST | 44.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 47 | 2,541 | 41.80% |
| C231215P00045000 | 2023-12-08 3:22PM EST | 45.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3,628 | 15,378 | 37.89% |
| C231215P00045500 | 2023-12-08 3:47PM EST | 45.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 120 | 2,856 | 35.16% |
| C231215P00046000 | 2023-12-08 2:08PM EST | 46.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 49 | 3,113 | 33.20% |
| C231215P00046500 | 2023-12-08 3:58PM EST | 46.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 292 | 1,560 | 30.66% |
| C231215P00047000 | 2023-12-08 3:46PM EST | 47.00 | 0.12 | 0.11 | 0.14 | -0.12 | -50.00% | 86 | 6,049 | 29.49% |
| C231215P00047500 | 2023-12-08 3:59PM EST | 47.50 | 0.19 | 0.19 | 0.21 | -0.15 | -44.12% | 2,452 | 3,226 | 28.22% |
| C231215P00048000 | 2023-12-08 3:59PM EST | 48.00 | 0.32 | 0.30 | 0.33 | -0.21 | -39.62% | 1,125 | 11,471 | 27.64% |
| C231215P00048500 | 2023-12-08 3:49PM EST | 48.50 | 0.52 | 0.47 | 0.52 | -0.22 | -29.73% | 1,275 | 1,248 | 28.03% |
| C231215P00049000 | 2023-12-08 3:58PM EST | 49.00 | 0.75 | 0.71 | 0.74 | -0.30 | -28.57% | 663 | 2,075 | 27.34% |
| C231215P00049500 | 2023-12-08 3:48PM EST | 49.50 | 1.04 | 1.02 | 1.07 | -0.26 | -20.00% | 2,309 | 2,717 | 28.81% |
| C231215P00050000 | 2023-12-08 3:37PM EST | 50.00 | 1.30 | 1.38 | 1.47 | -0.93 | -41.70% | 232 | 26 | 31.45% |
| C231215P00051000 | 2023-12-08 2:06PM EST | 51.00 | 2.31 | 2.22 | 2.30 | -0.29 | -11.15% | 9 | 45 | 33.89% |
| C231215P00052500 | 2023-11-29 9:40AM EST | 52.50 | 7.10 | 3.55 | 4.10 | 0.00 | - | 2 | 0 | 66.60% |
| C231215P00054000 | 2023-11-29 9:40AM EST | 54.00 | 8.60 | 5.05 | 5.45 | 0.00 | - | - | 0 | 56.06% |
| C231215P00055000 | 2023-12-06 11:32AM EST | 55.00 | 6.20 | 6.05 | 6.80 | 0.00 | - | 2 | 1 | 78.81% |
| C231215P00056000 | 2023-12-06 10:05AM EST | 56.00 | 7.30 | 6.95 | 7.40 | 0.00 | - | 5 | 0 | 60.55% |
| C231215P00057500 | 2023-08-15 8:53AM EST | 57.50 | 14.10 | 14.25 | 14.40 | 0.00 | - | 9 | 0 | 349.12% |
| C231215P00060000 | 2023-10-26 9:11AM EST | 60.00 | 21.64 | 14.75 | 14.85 | 0.00 | - | 1 | 0 | 291.99% |
| C231215P00065000 | 2023-11-14 10:00AM EST | 65.00 | 20.80 | 16.00 | 17.10 | 0.00 | - | 8 | 0 | 160.55% |
© 2023 Yahoo. All rights reserved.