Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,069.59 +58.99 (+1.18%) Dow
38,500.55 +260.57 (+0.68%) Nasdaq
15,685.02 +233.72 (+1.51%) Bitcoin USD
66,768.22 +681.04 (+1.03%) CMC Crypto 200
1,434.16 +19.40 (+1.37%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00045000 | 2024-04-19 2:47PM EDT | 2024-04-26 | 13.95 | 16.15 | 17.75 | 0.00 | - | 1 | 2 | 200.39% |
| C240503C00045000 | 2024-04-19 11:02AM EDT | 2024-05-03 | 14.30 | 17.45 | 17.70 | 0.00 | - | 1 | 2 | 100.00% |
| C240510C00045000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 14.07 | 17.55 | 17.80 | 0.00 | - | 3 | 3 | 88.48% |
| C240517C00045000 | 2024-04-03 3:22PM EDT | 2024-05-17 | 16.90 | 17.55 | 17.75 | 0.00 | - | 5 | 161 | 73.24% |
| C240621C00045000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 14.00 | 17.40 | 17.75 | 0.00 | - | 10 | 25,096 | 51.66% |
| C240719C00045000 | 2024-04-18 11:02AM EDT | 2024-07-19 | 17.10 | 17.55 | 18.00 | +3.00 | +21.28% | 2 | 614 | 49.61% |
| C240920C00045000 | 2024-04-22 3:31PM EDT | 2024-09-20 | 16.30 | 17.75 | 18.00 | 0.00 | - | 6 | 1,643 | 37.84% |
| C241018C00045000 | 2024-04-19 9:47AM EDT | 2024-10-18 | 14.85 | 18.05 | 18.20 | 0.00 | - | 10 | 149 | 37.89% |
| C241115C00045000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 16.75 | 18.25 | 18.40 | 0.00 | - | 1 | 1,173 | 37.82% |
| C241220C00045000 | 2024-04-15 2:38PM EDT | 2024-12-20 | 14.80 | 18.35 | 18.45 | 0.00 | - | 1 | 207 | 35.52% |
| C250117C00045000 | 2024-04-23 12:34PM EDT | 2025-01-17 | 18.60 | 18.55 | 18.70 | +2.35 | +14.46% | 111 | 38,034 | 36.16% |
| C250321C00045000 | 2024-03-26 10:39AM EDT | 2025-03-21 | 18.05 | 18.60 | 18.95 | 0.00 | - | 5 | 34 | 34.67% |
| C250620C00045000 | 2024-04-19 12:01PM EDT | 2025-06-20 | 16.30 | 19.10 | 19.35 | 0.00 | - | 6 | 1,559 | 33.51% |
| C250919C00045000 | 2024-04-19 3:31PM EDT | 2025-09-19 | 16.37 | 18.80 | 20.05 | 0.00 | - | 2 | 21 | 34.49% |
| C260116C00045000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 19.16 | 19.90 | 20.10 | +1.58 | +8.99% | 45 | 3,228 | 31.32% |
| C261218C00045000 | 2024-04-16 3:33PM EDT | 2026-12-18 | 16.30 | 19.90 | 21.50 | 0.00 | - | 3 | 545 | 30.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00045000 | 2024-03-19 9:41AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 112.50% |
| C240510P00045000 | 2024-04-05 2:36PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.02 | 0.00 | - | 95 | 95 | 59.38% |
| C240517P00045000 | 2024-04-23 11:49AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,271 | 1,616 | 53.91% |
| C240524P00045000 | 2024-04-18 3:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.11 | 0.00 | - | 200 | 97 | 52.93% |
| C240621P00045000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 41,751 | 41.02% |
| C240719P00045000 | 2024-04-22 2:27PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.14 | 0.00 | - | 25 | 958 | 37.21% |
| C240920P00045000 | 2024-04-23 11:52AM EDT | 2024-09-20 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 7 | 2,795 | 33.35% |
| C241018P00045000 | 2024-04-18 2:38PM EDT | 2024-10-18 | 0.60 | 0.38 | 0.40 | 0.00 | - | 10 | 660 | 32.47% |
| C241115P00045000 | 2024-04-23 10:08AM EDT | 2024-11-15 | 0.57 | 0.52 | 0.55 | -0.08 | -12.31% | 1 | 557 | 32.67% |
| C241220P00045000 | 2024-04-23 10:47AM EDT | 2024-12-20 | 0.70 | 0.66 | 0.68 | -0.09 | -11.39% | 1 | 959 | 31.98% |
| C250117P00045000 | 2024-04-23 11:01AM EDT | 2025-01-17 | 0.82 | 0.78 | 0.81 | -0.10 | -10.87% | 3,004 | 69,598 | 31.81% |
| C250321P00045000 | 2024-04-22 12:34PM EDT | 2025-03-21 | 1.20 | 1.01 | 1.04 | 0.00 | - | 25 | 478 | 30.88% |
| C250620P00045000 | 2024-04-22 12:23PM EDT | 2025-06-20 | 1.59 | 1.37 | 1.41 | 0.00 | - | 23 | 8,247 | 30.25% |
| C250919P00045000 | 2024-04-11 1:59PM EDT | 2025-09-19 | 2.06 | 1.64 | 3.50 | 0.00 | - | 2 | 85 | 39.49% |
| C260116P00045000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 2.15 | 2.11 | 2.29 | -0.21 | -8.90% | 20 | 3,741 | 29.63% |
| C260717P00045000 | 2024-03-05 1:23PM EDT | 2026-07-17 | 3.86 | 3.20 | 4.85 | 0.00 | - | - | 1 | 36.80% |
| C261218P00045000 | 2024-04-19 12:25PM EDT | 2026-12-18 | 3.75 | 3.00 | 3.15 | 0.00 | - | 1 | 1,026 | 27.43% |
© 2024 Yahoo. All rights reserved.