Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.62 +35.23 (+0.70%) Dow
38,162.59 +259.30 (+0.68%) Nasdaq
15,789.97 +184.49 (+1.18%) Bitcoin USD
59,211.93 +1,696.01 (+2.95%) CMC Crypto 200
1,273.51 +2.77 (+0.22%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 21.55 | 21.55 | 21.80 | 0.00 | - | 1 | 4 | 303.91% |
| C240503C00045000 | 2024-05-02 12:26PM EDT | 45.00 | 16.20 | 16.55 | 16.95 | -1.23 | -7.06% | 1 | 4 | 210.16% |
| C240503C00046000 | 2024-04-26 10:21AM EDT | 46.00 | 16.37 | 15.55 | 15.80 | 0.00 | - | 1 | 1 | 217.19% |
| C240503C00047000 | 2024-04-19 2:23PM EDT | 47.00 | 12.23 | 14.55 | 14.85 | 0.00 | - | 3 | 3 | 150.00% |
| C240503C00048000 | 2024-05-01 10:31AM EDT | 48.00 | 13.52 | 13.55 | 14.05 | 0.00 | - | 2 | 2 | 190.63% |
| C240503C00049000 | 2024-05-01 10:31AM EDT | 49.00 | 13.30 | 12.55 | 12.85 | 0.00 | - | 1 | 1 | 131.25% |
| C240503C00050000 | 2024-05-02 10:22AM EDT | 50.00 | 11.05 | 11.60 | 12.20 | -0.70 | -5.96% | 4 | 219 | 186.72% |
| C240503C00051000 | 2024-04-30 12:02PM EDT | 51.00 | 11.10 | 10.60 | 10.80 | 0.00 | - | 1 | 82 | 109.38% |
| C240503C00052000 | 2024-04-18 2:42PM EDT | 52.00 | 6.50 | 9.60 | 9.80 | 0.00 | - | 1 | 3 | 99.22% |
| C240503C00053000 | 2024-05-02 10:17AM EDT | 53.00 | 8.17 | 8.65 | 8.80 | -1.53 | -15.77% | 6 | 23 | 103.91% |
| C240503C00054000 | 2024-04-10 10:53AM EDT | 54.00 | 7.35 | 7.60 | 7.80 | 0.00 | - | 7 | 24 | 79.69% |
| C240503C00055000 | 2024-05-02 1:02PM EDT | 55.00 | 6.50 | 6.60 | 6.85 | -1.08 | -14.25% | 1 | 22 | 82.03% |
| C240503C00056000 | 2024-04-30 11:08AM EDT | 56.00 | 6.17 | 5.60 | 5.80 | 0.00 | - | 1 | 17 | 60.94% |
| C240503C00057000 | 2024-05-01 2:26PM EDT | 57.00 | 4.30 | 4.60 | 4.85 | 0.00 | - | 9 | 257 | 60.16% |
| C240503C00058000 | 2024-05-02 1:38PM EDT | 58.00 | 3.75 | 3.70 | 3.75 | -0.05 | -1.32% | 5 | 799 | 54.30% |
| C240503C00059000 | 2024-05-01 3:50PM EDT | 59.00 | 2.66 | 2.62 | 2.78 | 0.00 | - | 63 | 5,805 | 46.48% |
| C240503C00060000 | 2024-05-02 12:48PM EDT | 60.00 | 1.65 | 1.68 | 1.93 | -0.46 | -21.80% | 289 | 3,033 | 46.09% |
| C240503C00061000 | 2024-05-02 1:34PM EDT | 61.00 | 0.77 | 0.70 | 0.76 | +0.14 | +22.22% | 6,795 | 16,543 | 16.60% |
| C240503C00062000 | 2024-05-02 1:33PM EDT | 62.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 8,448 | 11,037 | 17.09% |
| C240503C00063000 | 2024-05-02 1:32PM EDT | 63.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,795 | 17,717 | 21.09% |
| C240503C00064000 | 2024-05-02 1:33PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 309 | 20,731 | 28.13% |
| C240503C00065000 | 2024-05-02 12:07PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 5,949 | 33.59% |
| C240503C00066000 | 2024-05-02 10:25AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,122 | 42.19% |
| C240503C00067000 | 2024-04-30 3:40PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 3,095 | 50.00% |
| C240503C00068000 | 2024-04-30 3:05PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 133 | 1,456 | 64.84% |
| C240503C00069000 | 2024-04-30 10:58AM EDT | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 492 | 73.44% |
| C240503C00070000 | 2024-04-29 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 125 | 620 | 75.00% |
| C240503C00071000 | 2024-04-29 11:26AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 147 | 71.88% |
| C240503C00072000 | 2024-04-24 12:39PM EDT | 72.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 19 | 175.98% |
| C240503C00073000 | 2024-04-23 10:54AM EDT | 73.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 1 | 24 | 168.95% |
| C240503C00074000 | 2024-04-23 12:12PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 61 | 90.63% |
| C240503C00075000 | 2024-04-24 1:04PM EDT | 75.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 10 | 46 | 188.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240503P00047000 | 2024-04-22 12:30PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 134.38% |
| C240503P00048000 | 2024-04-23 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 156 | 125.00% |
| C240503P00049000 | 2024-04-25 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 451 | 843 | 115.63% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 131 | 106.25% |
| C240503P00051000 | 2024-04-29 10:16AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 96.88% |
| C240503P00052000 | 2024-04-30 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 2 | 196 | 191.41% |
| C240503P00053000 | 2024-05-01 11:21AM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 239 | 115.63% |
| C240503P00054000 | 2024-04-30 3:06PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 1,409 | 68.75% |
| C240503P00055000 | 2024-05-02 10:19AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 1,625 | 62.50% |
| C240503P00056000 | 2024-05-02 1:05PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,075 | 2,171 | 57.81% |
| C240503P00057000 | 2024-05-01 2:54PM EDT | 57.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 11,273 | 51.56% |
| C240503P00058000 | 2024-05-02 12:08PM EDT | 58.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 34 | 1,137 | 46.48% |
| C240503P00059000 | 2024-05-02 1:32PM EDT | 59.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 145 | 1,539 | 39.65% |
| C240503P00060000 | 2024-05-02 1:29PM EDT | 60.00 | 0.10 | 0.10 | 0.11 | -0.16 | -61.54% | 1,119 | 8,014 | 34.57% |
| C240503P00061000 | 2024-05-02 1:35PM EDT | 61.00 | 0.35 | 0.34 | 0.35 | -0.27 | -43.55% | 2,472 | 2,595 | 35.06% |
| C240503P00062000 | 2024-05-02 1:38PM EDT | 62.00 | 0.96 | 0.94 | 0.99 | -0.14 | -12.73% | 585 | 2,035 | 45.12% |
| C240503P00063000 | 2024-05-02 1:26PM EDT | 63.00 | 1.97 | 1.80 | 2.01 | -0.28 | -12.44% | 21 | 1,364 | 61.23% |
| C240503P00064000 | 2024-05-02 10:33AM EDT | 64.00 | 3.33 | 2.67 | 2.98 | +0.13 | +4.06% | 7 | 549 | 73.63% |
| C240503P00065000 | 2024-05-02 12:26PM EDT | 65.00 | 4.30 | 3.70 | 3.95 | +1.00 | +30.30% | 8 | 203 | 89.26% |
| C240503P00066000 | 2024-05-01 3:01PM EDT | 66.00 | 4.25 | 4.70 | 4.95 | 0.00 | - | 39 | 63 | 103.71% |
| C240503P00067000 | 2024-05-01 2:43PM EDT | 67.00 | 5.65 | 5.70 | 5.95 | 0.00 | - | 27 | 109 | 117.38% |
| C240503P00068000 | 2024-05-01 3:33PM EDT | 68.00 | 6.65 | 6.70 | 6.95 | 0.00 | - | 51 | 253 | 130.27% |
| C240503P00070000 | 2024-05-02 9:51AM EDT | 70.00 | 9.05 | 8.65 | 8.90 | -0.30 | -3.21% | 110 | 62 | 149.80% |
| C240503P00071000 | 2024-04-26 9:57AM EDT | 71.00 | 9.15 | 9.70 | 9.85 | 0.00 | - | 1 | 1 | 160.94% |
| C240503P00074000 | 2024-04-22 11:45AM EDT | 74.00 | 14.50 | 12.70 | 12.90 | 0.00 | - | - | 8 | 195.51% |
© 2024 Yahoo. All rights reserved.