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
66,905.41 +1,794.50 (+2.76%) CMC Crypto 200
1,365.48 -8.36 (-0.61%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00065000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 21,603 | 56,187 | 18.75% |
| C240524C00065000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.30 | 0.32 | 0.33 | -0.19 | -38.78% | 14,381 | 5,736 | 18.26% |
| C240531C00065000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.56 | 0.58 | 0.60 | -0.19 | -25.33% | 385 | 3,437 | 19.02% |
| C240607C00065000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.85 | 0.85 | 0.86 | -0.14 | -14.14% | 796 | 9,310 | 20.04% |
| C240614C00065000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 1.09 | 1.10 | 1.14 | -0.10 | -8.40% | 71 | 379 | 21.46% |
| C240621C00065000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.32 | 1.33 | 1.35 | -0.23 | -14.74% | 2,646 | 46,710 | 21.92% |
| C240628C00065000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 1.60 | 1.52 | 1.63 | -0.21 | -11.60% | 66 | 1,868 | 23.29% |
| C240719C00065000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 2.27 | 2.26 | 2.28 | -0.23 | -9.20% | 615 | 19,334 | 25.20% |
| C240920C00065000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.40 | -0.25 | -6.94% | 102 | 5,699 | 25.32% |
| C241018C00065000 | 2024-05-17 3:26PM EDT | 2024-10-18 | 3.98 | 3.95 | 4.05 | -0.22 | -5.24% | 6 | 3,918 | 26.82% |
| C241115C00065000 | 2024-05-16 9:52AM EDT | 2024-11-15 | 4.20 | 4.30 | 4.40 | 0.00 | - | 350 | 22,697 | 26.61% |
| C241220C00065000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 4.88 | 4.80 | 4.85 | -0.19 | -3.75% | 10 | 5,934 | 26.66% |
| C250117C00065000 | 2024-05-17 2:42PM EDT | 2025-01-17 | 5.37 | 5.30 | 5.35 | -0.23 | -4.11% | 107 | 49,412 | 27.48% |
| C250321C00065000 | 2024-05-17 3:22PM EDT | 2025-03-21 | 6.00 | 5.80 | 6.00 | -0.30 | -4.76% | 55 | 520 | 27.28% |
| C250620C00065000 | 2024-05-16 11:41AM EDT | 2025-06-20 | 7.18 | 6.85 | 7.10 | 0.00 | - | 2 | 3,527 | 28.11% |
| C250919C00065000 | 2024-05-06 9:32AM EDT | 2025-09-19 | 6.68 | 6.70 | 8.00 | 0.00 | - | 1 | 153 | 28.42% |
| C260116C00065000 | 2024-05-16 3:18PM EDT | 2026-01-16 | 9.20 | 8.70 | 10.65 | 0.00 | - | 377 | 2,630 | 33.61% |
| C260717C00065000 | 2024-05-16 10:52AM EDT | 2026-07-17 | 10.03 | 7.55 | 11.90 | 0.00 | - | 20 | 88 | 32.88% |
| C261218C00065000 | 2024-05-17 10:56AM EDT | 2026-12-18 | 10.90 | 8.70 | 11.05 | -0.20 | -1.80% | 1 | 619 | 27.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00065000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 1.03 | 0.90 | 1.12 | +0.21 | +25.61% | 202 | 3,211 | 40.04% |
| C240524P00065000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 1.23 | 1.16 | 1.22 | +0.03 | +2.50% | 408 | 562 | 17.33% |
| C240531P00065000 | 2024-05-17 1:59PM EDT | 2024-05-31 | 1.30 | 1.41 | 1.44 | -0.08 | -5.80% | 89 | 48 | 17.38% |
| C240607P00065000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 1.64 | 1.58 | 1.62 | +0.11 | +7.19% | 92 | 177 | 17.38% |
| C240621P00065000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.99 | 1.98 | 2.01 | +0.06 | +3.06% | 1,071 | 2,892 | 18.63% |
| C240719P00065000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 2.71 | 2.63 | 2.66 | +0.04 | +1.50% | 123 | 2,298 | 20.13% |
| C240920P00065000 | 2024-05-17 11:28AM EDT | 2024-09-20 | 3.65 | 3.70 | 3.75 | 0.00 | - | 18 | 2,416 | 21.55% |
| C241018P00065000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 4.40 | 4.05 | 4.10 | 0.00 | - | 3 | 835 | 21.61% |
| C241115P00065000 | 2024-05-17 3:45PM EDT | 2024-11-15 | 4.60 | 4.45 | 4.55 | +0.05 | +1.10% | 97 | 168 | 22.38% |
| C241220P00065000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 4.90 | 4.85 | 4.90 | +0.05 | +1.03% | 55 | 386 | 22.28% |
| C250117P00065000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.20 | -0.35 | -6.31% | 3 | 5,337 | 22.40% |
| C250321P00065000 | 2024-05-15 9:34AM EDT | 2025-03-21 | 5.80 | 5.60 | 5.90 | 0.00 | - | 12 | 860 | 22.97% |
| C250620P00065000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 6.40 | 6.35 | 6.55 | -1.15 | -15.23% | 10 | 731 | 22.62% |
| C250919P00065000 | 2024-05-01 11:52AM EDT | 2025-09-19 | 8.70 | 6.40 | 7.20 | 0.00 | - | 2 | 116 | 22.62% |
| C260116P00065000 | 2024-05-10 10:18AM EDT | 2026-01-16 | 8.05 | 7.60 | 7.90 | 0.00 | - | 7 | 1,108 | 22.43% |
| C260717P00065000 | 2024-05-09 12:12PM EDT | 2026-07-17 | 8.28 | 6.15 | 9.20 | 0.00 | - | 2 | 5 | 23.16% |
| C261218P00065000 | 2024-05-17 3:45PM EDT | 2026-12-18 | 9.15 | 8.65 | 10.50 | +0.27 | +3.04% | 11 | 621 | 24.38% |
© 2024 Yahoo. All rights reserved.