Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,801.70 +1,624.59 (+2.49%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00052500 | 2024-05-16 3:38PM EDT | 2024-05-17 | 11.84 | 10.40 | 12.65 | 0.00 | - | 5 | 136 | 396.68% |
| C240621C00052500 | 2024-05-17 12:34PM EDT | 2024-06-21 | 11.89 | 11.65 | 12.10 | +0.39 | +3.39% | 2 | 13,244 | 52.59% |
| C240719C00052500 | 2024-05-17 12:34PM EDT | 2024-07-19 | 12.43 | 12.00 | 12.45 | +0.46 | +3.84% | 1 | 1,197 | 46.17% |
| C240920C00052500 | 2024-05-17 12:18PM EDT | 2024-09-20 | 12.83 | 11.45 | 12.65 | +0.08 | +0.63% | 7 | 9,498 | 35.18% |
| C241018C00052500 | 2024-05-02 9:50AM EDT | 2024-10-18 | 10.27 | 12.05 | 12.90 | 0.00 | - | 314 | 762 | 34.40% |
| C241115C00052500 | 2024-05-15 10:40AM EDT | 2024-11-15 | 13.10 | 13.00 | 13.15 | 0.00 | - | 3 | 1,536 | 33.88% |
| C241220C00052500 | 2024-05-13 10:36AM EDT | 2024-12-20 | 13.10 | 13.20 | 13.35 | 0.00 | - | 1 | 189 | 32.59% |
| C250117C00052500 | 2024-05-17 2:50PM EDT | 2025-01-17 | 13.65 | 13.55 | 13.70 | -0.20 | -1.44% | 11 | 49,779 | 33.17% |
| C250321C00052500 | 2024-05-15 10:40AM EDT | 2025-03-21 | 14.03 | 13.40 | 14.40 | 0.00 | - | 3 | 189 | 33.79% |
| C250620C00052500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 13.13 | 13.70 | 15.10 | 0.00 | - | 1 | 1,914 | 33.22% |
| C250919C00052500 | 2024-05-17 2:48PM EDT | 2025-09-19 | 15.20 | 14.00 | 17.40 | -0.20 | -1.30% | 1 | 5 | 39.87% |
| C260116C00052500 | 2024-05-17 11:50AM EDT | 2026-01-16 | 16.70 | 15.90 | 16.75 | +1.35 | +8.79% | 2 | 1,990 | 33.31% |
| C261218C00052500 | 2024-04-29 10:12AM EDT | 2026-12-18 | 17.72 | 15.40 | 20.00 | 0.00 | - | 3 | 334 | 36.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00052500 | 2024-05-14 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,105 | 143.75% |
| C240621P00052500 | 2024-05-17 2:40PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3 | 23,861 | 32.81% |
| C240719P00052500 | 2024-05-17 9:37AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.15 | 0.00 | - | 10 | 9,256 | 29.05% |
| C240920P00052500 | 2024-05-16 3:59PM EDT | 2024-09-20 | 0.45 | 0.33 | 0.43 | 0.00 | - | 22 | 9,199 | 26.42% |
| C241018P00052500 | 2024-05-16 3:15PM EDT | 2024-10-18 | 0.60 | 0.56 | 0.61 | -0.01 | -1.64% | 10 | 10,597 | 26.42% |
| C241115P00052500 | 2024-05-16 9:55AM EDT | 2024-11-15 | 0.96 | 0.79 | 0.85 | 0.00 | - | 64 | 628 | 27.00% |
| C241220P00052500 | 2024-05-17 2:05PM EDT | 2024-12-20 | 1.03 | 1.00 | 1.03 | -0.10 | -8.85% | 2 | 328 | 26.42% |
| C250117P00052500 | 2024-05-16 12:08PM EDT | 2025-01-17 | 1.24 | 0.99 | 1.26 | 0.00 | - | 5 | 20,699 | 26.77% |
| C250321P00052500 | 2024-05-17 2:03PM EDT | 2025-03-21 | 1.60 | 1.51 | 1.76 | -0.10 | -5.88% | 4 | 854 | 27.27% |
| C250620P00052500 | 2024-05-16 1:46PM EDT | 2025-06-20 | 2.23 | 1.96 | 2.25 | 0.00 | - | 4 | 3,836 | 26.69% |
| C250919P00052500 | 2024-04-24 9:48AM EDT | 2025-09-19 | 3.40 | 1.68 | 2.85 | 0.00 | - | 26 | 337 | 26.92% |
| C260116P00052500 | 2024-05-17 9:49AM EDT | 2026-01-16 | 3.30 | 3.10 | 3.35 | +0.05 | +1.54% | 53 | 9,192 | 26.20% |
| C260717P00052500 | 2024-04-16 12:48PM EDT | 2026-07-17 | 5.90 | 3.60 | 4.65 | 0.00 | - | 15 | 30 | 27.48% |
| C261218P00052500 | 2024-05-14 1:34PM EDT | 2026-12-18 | 4.70 | 2.00 | 6.65 | 0.00 | - | 5 | 716 | 31.23% |
© 2024 Yahoo. All rights reserved.