Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,004.28 -67.35 (-1.33%) Dow
37,811.23 -649.69 (-1.69%) Nasdaq
15,449.72 -263.03 (-1.67%) Bitcoin USD
63,595.59 -1,403.50 (-2.16%) CMC Crypto 200
1,378.95 -3.62 (-0.26%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00040000 | 2024-04-16 9:42AM EDT | 2024-04-26 | 17.70 | 20.60 | 23.00 | 0.00 | - | 1 | 2 | 347.27% |
| C240503C00040000 | 2024-04-09 9:32AM EDT | 2024-05-03 | 22.23 | 21.15 | 21.55 | 0.00 | - | - | 3 | 0.00% |
| C240517C00040000 | 2024-04-12 11:34AM EDT | 2024-05-17 | 19.30 | 21.00 | 21.50 | 0.00 | - | 4 | 153 | 0.00% |
| C240621C00040000 | 2024-04-24 10:21AM EDT | 2024-06-21 | 22.56 | 21.10 | 21.55 | 0.00 | - | 1 | 3,886 | 0.00% |
| C240719C00040000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 17.25 | 21.25 | 21.45 | 0.00 | - | 16 | 16 | 0.00% |
| C240920C00040000 | 2024-04-12 2:24PM EDT | 2024-09-20 | 19.74 | 21.20 | 21.80 | 0.00 | - | 2 | 1,319 | 40.19% |
| C241018C00040000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 22.90 | 21.35 | 21.85 | 0.00 | - | 10 | 31 | 38.28% |
| C241115C00040000 | 2024-04-18 3:38PM EDT | 2024-11-15 | 18.85 | 21.50 | 21.80 | 0.00 | - | 6 | 9 | 34.23% |
| C241220C00040000 | 2024-04-23 10:51AM EDT | 2024-12-20 | 22.59 | 21.50 | 21.90 | 0.00 | - | 4 | 404 | 33.99% |
| C250117C00040000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 22.00 | 21.85 | 21.95 | -1.20 | -5.17% | 1 | 8,967 | 33.11% |
| C250321C00040000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 23.20 | 21.75 | 23.15 | 0.00 | - | 2 | 10 | 43.77% |
| C250620C00040000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 22.40 | 22.00 | 22.75 | -0.90 | -3.86% | 2 | 1,265 | 35.32% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 2025-09-19 | 21.38 | 21.70 | 23.60 | 0.00 | - | 1 | 24 | 38.36% |
| C260116C00040000 | 2024-04-23 1:31PM EDT | 2026-01-16 | 24.00 | 22.60 | 24.10 | 0.00 | - | 20 | 3,725 | 37.54% |
| C261218C00040000 | 2024-04-16 10:52AM EDT | 2026-12-18 | 19.50 | 22.95 | 25.80 | 0.00 | - | 53 | 190 | 37.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00040000 | 2024-04-12 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 282.81% |
| C240517P00040000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,347 | 67.19% |
| C240621P00040000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 46 | 18,498 | 48.05% |
| C240719P00040000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.06 | 0.07 | 0.08 | 0.00 | - | 201 | 8,397 | 43.56% |
| C240920P00040000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | 0.00 | - | 731 | 5,083 | 38.28% |
| C241018P00040000 | 2024-04-24 12:09PM EDT | 2024-10-18 | 0.21 | 0.22 | 0.24 | 0.00 | - | 70 | 419 | 36.77% |
| C241115P00040000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 0.30 | 0.32 | 0.34 | 0.00 | - | 50 | 254 | 36.72% |
| C241220P00040000 | 2024-04-25 9:51AM EDT | 2024-12-20 | 0.39 | 0.40 | 0.43 | +0.01 | +2.63% | 1 | 681 | 35.74% |
| C250117P00040000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 0.49 | 0.50 | 0.53 | +0.03 | +6.52% | 1 | 25,472 | 35.52% |
| C250321P00040000 | 2024-04-16 1:31PM EDT | 2025-03-21 | 0.95 | 0.67 | 0.71 | 0.00 | - | 131 | 164 | 34.42% |
| C250620P00040000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 0.86 | 0.61 | 1.09 | 0.00 | - | 59 | 6,932 | 34.38% |
| C250919P00040000 | 2024-04-24 1:51PM EDT | 2025-09-19 | 1.10 | 0.97 | 1.86 | 0.00 | - | 33 | 193 | 37.11% |
| C260116P00040000 | 2024-04-24 11:40AM EDT | 2026-01-16 | 1.48 | 1.50 | 1.57 | +0.03 | +2.07% | 2 | 4,330 | 31.54% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 2026-07-17 | 2.18 | 1.87 | 2.69 | 0.00 | - | 2 | 1 | 33.85% |
| C261218P00040000 | 2024-04-23 12:37PM EDT | 2026-12-18 | 2.10 | 2.01 | 2.35 | 0.00 | - | 6 | 34 | 29.44% |
© 2024 Yahoo. All rights reserved.