Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,848.73 -1,207.45 (-1.86%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426C00050000 | 2024-04-26 12:59PM EDT | 2024-04-26 | 12.55 | 11.60 | 13.75 | +0.95 | +8.19% | 140 | 173 | 181.25% |
| C240503C00050000 | 2024-04-26 2:25PM EDT | 2024-05-03 | 13.59 | 12.35 | 13.20 | +1.96 | +16.85% | 20 | 212 | 86.91% |
| C240510C00050000 | 2024-04-15 11:50AM EDT | 2024-05-10 | 9.46 | 12.35 | 13.05 | 0.00 | - | - | 2 | 53.13% |
| C240517C00050000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 12.60 | 11.75 | 13.05 | +0.45 | +3.70% | 1 | 1,502 | 68.46% |
| C240621C00050000 | 2024-04-26 1:57PM EDT | 2024-06-21 | 12.77 | 10.90 | 13.70 | +0.97 | +8.22% | 223 | 53,420 | 56.93% |
| C240719C00050000 | 2024-04-26 12:59PM EDT | 2024-07-19 | 12.95 | 11.00 | 14.00 | +0.60 | +4.86% | 153 | 1,305 | 51.07% |
| C240920C00050000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 13.60 | 11.65 | 14.45 | +1.16 | +9.32% | 23 | 7,224 | 43.34% |
| C241018C00050000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 13.70 | 13.05 | 13.75 | +0.41 | +3.09% | 6 | 3,152 | 32.94% |
| C241115C00050000 | 2024-04-25 12:19PM EDT | 2024-11-15 | 13.10 | 13.80 | 14.00 | +0.09 | +0.69% | 1 | 199 | 32.96% |
| C241220C00050000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 13.79 | 13.60 | 14.90 | 0.00 | - | 20 | 397 | 37.50% |
| C250117C00050000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 14.70 | 13.80 | 14.55 | +1.20 | +8.89% | 166 | 42,437 | 32.98% |
| C250321C00050000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 14.20 | 14.30 | 15.80 | 0.00 | - | 1 | 260 | 37.35% |
| C250620C00050000 | 2024-04-26 10:32AM EDT | 2025-06-20 | 15.30 | 14.20 | 16.70 | +0.60 | +4.08% | 3 | 4,416 | 37.63% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 2025-09-19 | 13.45 | 14.70 | 16.55 | 0.00 | - | 25 | 136 | 33.44% |
| C260116C00050000 | 2024-04-26 1:57PM EDT | 2026-01-16 | 17.23 | 15.90 | 16.80 | +1.53 | +9.75% | 2 | 10,989 | 31.13% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 2026-07-17 | 17.95 | 16.40 | 18.15 | 0.00 | - | 1 | 1 | 32.15% |
| C261218C00050000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 17.15 | 17.70 | 19.25 | 0.00 | - | 6 | 932 | 32.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240426P00050000 | 2024-04-24 1:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,412 | 162.50% |
| C240503P00050000 | 2024-04-25 3:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 131 | 56.25% |
| C240510P00050000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.03 | 0.00 | - | 3 | 5 | 51.17% |
| C240517P00050000 | 2024-04-26 2:37PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 149 | 2,704 | 43.95% |
| C240524P00050000 | 2024-04-23 11:41AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 15 | 38.28% |
| C240531P00050000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.06 | 0.00 | - | 5 | 110 | 36.52% |
| C240621P00050000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 157 | 43,260 | 31.74% |
| C240719P00050000 | 2024-04-26 1:44PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.22 | -0.06 | -21.43% | 23 | 3,245 | 30.42% |
| C240920P00050000 | 2024-04-26 9:32AM EDT | 2024-09-20 | 0.57 | 0.50 | 0.57 | -0.09 | -13.64% | 3 | 12,481 | 29.27% |
| C241018P00050000 | 2024-04-26 1:45PM EDT | 2024-10-18 | 0.71 | 0.66 | 0.74 | -0.09 | -11.25% | 55 | 1,958 | 29.00% |
| C241115P00050000 | 2024-04-26 12:56PM EDT | 2024-11-15 | 0.97 | 0.94 | 1.00 | -0.10 | -9.35% | 161 | 1,046 | 29.71% |
| C241220P00050000 | 2024-04-25 2:58PM EDT | 2024-12-20 | 1.30 | 1.11 | 1.22 | 0.00 | - | 14 | 405 | 29.43% |
| C250117P00050000 | 2024-04-26 3:10PM EDT | 2025-01-17 | 1.32 | 1.31 | 1.39 | -0.08 | -5.71% | 37 | 40,243 | 29.22% |
| C250321P00050000 | 2024-04-23 11:00AM EDT | 2025-03-21 | 1.80 | 1.50 | 1.75 | 0.00 | - | 101 | 1,386 | 28.77% |
| C250620P00050000 | 2024-04-25 12:56PM EDT | 2025-06-20 | 2.40 | 2.13 | 2.31 | 0.00 | - | 258 | 3,381 | 28.66% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 2025-09-19 | 3.12 | 1.85 | 2.67 | 0.00 | - | 1 | 329 | 27.77% |
| C260116P00050000 | 2024-04-26 1:54PM EDT | 2026-01-16 | 3.10 | 2.53 | 3.15 | -0.35 | -10.14% | 500 | 10,847 | 27.08% |
| C261218P00050000 | 2024-04-26 12:19PM EDT | 2026-12-18 | 4.40 | 4.00 | 5.40 | -0.05 | -1.12% | 10 | 1,241 | 29.24% |
© 2024 Yahoo. All rights reserved.