Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.31 -4.39 (-0.08%) Dow
38,995.23 +110.97 (+0.29%) Nasdaq
16,287.18 -45.38 (-0.28%) Bitcoin USD
62,480.09 -864.47 (-1.36%) CMC Crypto 200
1,328.57 +33.89 (+2.62%)
Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:57.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00057500 | 2024-05-08 9:43AM EDT | 2024-05-17 | 4.50 | 5.05 | 5.20 | -1.00 | -18.18% | 1 | 331 | 39.45% |
| C240621C00057500 | 2024-05-08 12:50PM EDT | 2024-06-21 | 5.80 | 5.75 | 5.80 | +0.15 | +2.65% | 22 | 19,472 | 30.27% |
| C240719C00057500 | 2024-05-08 9:49AM EDT | 2024-07-19 | 6.25 | 6.40 | 6.45 | +0.05 | +0.81% | 6 | 5,474 | 31.47% |
| C240920C00057500 | 2024-05-08 1:24PM EDT | 2024-09-20 | 7.25 | 7.15 | 7.25 | +0.35 | +5.07% | 15 | 14,263 | 29.36% |
| C241018C00057500 | 2024-05-06 1:50PM EDT | 2024-10-18 | 8.00 | 7.70 | 7.80 | 0.00 | - | 318 | 1,562 | 30.53% |
| C241115C00057500 | 2024-05-02 3:57PM EDT | 2024-11-15 | 7.20 | 8.05 | 8.20 | 0.00 | - | 1 | 1,939 | 30.71% |
| C241220C00057500 | 2024-05-06 12:38PM EDT | 2024-12-20 | 8.59 | 8.45 | 8.55 | 0.00 | - | 1 | 1,761 | 30.24% |
| C250117C00057500 | 2024-05-08 10:28AM EDT | 2025-01-17 | 8.80 | 8.90 | 9.00 | -0.10 | -1.12% | 2 | 12,322 | 30.93% |
| C250321C00057500 | 2024-05-07 9:45AM EDT | 2025-03-21 | 9.60 | 9.35 | 9.55 | 0.00 | - | 1 | 390 | 30.30% |
| C250620C00057500 | 2024-05-02 10:19AM EDT | 2025-06-20 | 9.10 | 10.30 | 10.45 | 0.00 | - | 2 | 1,338 | 30.46% |
| C250919C00057500 | 2024-05-02 12:42PM EDT | 2025-09-19 | 9.83 | 10.95 | 11.25 | 0.00 | - | 3 | 14 | 30.53% |
| C260116C00057500 | 2024-05-02 10:12AM EDT | 2026-01-16 | 10.65 | 11.85 | 12.05 | 0.00 | - | 1 | 3,008 | 30.12% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 2026-07-17 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 23.38% |
| C261218C00057500 | 2024-05-07 3:26PM EDT | 2026-12-18 | 13.23 | 13.45 | 13.90 | 0.00 | - | 100 | 1,410 | 29.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00057500 | 2024-05-08 12:29PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 41 | 8,520 | 30.27% |
| C240621P00057500 | 2024-05-08 1:12PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.09 | -18.75% | 32 | 7,063 | 23.49% |
| C240719P00057500 | 2024-05-08 12:48PM EDT | 2024-07-19 | 0.79 | 0.79 | 0.81 | -0.14 | -15.05% | 34 | 4,201 | 24.10% |
| C240920P00057500 | 2024-05-08 1:00PM EDT | 2024-09-20 | 1.56 | 1.55 | 1.57 | -0.05 | -3.11% | 392 | 6,236 | 24.16% |
| C241018P00057500 | 2024-05-08 11:32AM EDT | 2024-10-18 | 1.86 | 1.87 | 1.90 | -0.08 | -4.12% | 16 | 1,166 | 24.39% |
| C241115P00057500 | 2024-05-07 3:22PM EDT | 2024-11-15 | 2.49 | 2.33 | 2.36 | 0.00 | - | 24 | 595 | 25.53% |
| C241220P00057500 | 2024-05-07 12:21PM EDT | 2024-12-20 | 2.65 | 2.60 | 2.64 | 0.00 | - | 10 | 1,221 | 25.12% |
| C250117P00057500 | 2024-05-08 9:59AM EDT | 2025-01-17 | 3.00 | 2.86 | 2.90 | +0.05 | +1.69% | 12 | 6,472 | 25.12% |
| C250321P00057500 | 2024-05-07 3:07PM EDT | 2025-03-21 | 3.55 | 3.35 | 3.45 | 0.00 | - | 29 | 3,546 | 25.16% |
| C250620P00057500 | 2024-05-07 12:55PM EDT | 2025-06-20 | 4.25 | 4.05 | 4.15 | 0.00 | - | 171 | 947 | 25.14% |
| C250919P00057500 | 2024-04-29 12:42PM EDT | 2025-09-19 | 4.85 | 4.60 | 6.45 | 0.00 | - | 5 | 68 | 31.36% |
| C260116P00057500 | 2024-05-07 10:37AM EDT | 2026-01-16 | 5.15 | 5.30 | 5.40 | 0.00 | - | 8 | 2,274 | 24.67% |
| C260717P00057500 | 2024-04-30 3:03PM EDT | 2026-07-17 | 6.35 | 3.65 | 6.20 | 0.00 | - | 15 | 26 | 24.05% |
| C261218P00057500 | 2024-05-07 10:20AM EDT | 2026-12-18 | 6.54 | 6.55 | 6.85 | 0.00 | - | 4 | 5,593 | 23.78% |
© 2024 Yahoo. All rights reserved.