Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,299.00 -1,567.64 (-2.49%) CMC Crypto 200
1,307.11 +12.44 (+0.96%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00062500 | 2024-05-08 3:58PM EDT | 2024-05-17 | 1.10 | 1.08 | 1.10 | +0.35 | +46.67% | 15,353 | 29,242 | 23.44% |
| C240621C00062500 | 2024-05-08 3:59PM EDT | 2024-06-21 | 2.33 | 2.30 | 2.37 | +0.33 | +16.50% | 13,605 | 86,815 | 25.56% |
| C240719C00062500 | 2024-05-08 3:53PM EDT | 2024-07-19 | 3.30 | 3.15 | 3.25 | +0.45 | +15.79% | 141 | 9,714 | 27.97% |
| C240920C00062500 | 2024-05-08 3:50PM EDT | 2024-09-20 | 4.25 | 4.15 | 4.25 | +0.40 | +10.39% | 1,567 | 8,239 | 27.06% |
| C241018C00062500 | 2024-05-08 3:39PM EDT | 2024-10-18 | 4.90 | 4.75 | 4.85 | -0.05 | -1.01% | 1,054 | 10,464 | 28.25% |
| C241115C00062500 | 2024-05-08 11:32AM EDT | 2024-11-15 | 5.05 | 5.15 | 5.30 | +0.17 | +3.48% | 2 | 6,778 | 28.60% |
| C241220C00062500 | 2024-05-08 11:52AM EDT | 2024-12-20 | 5.50 | 5.60 | 5.70 | -0.30 | -5.17% | 12 | 1,257 | 28.35% |
| C250117C00062500 | 2024-05-08 3:06PM EDT | 2025-01-17 | 6.20 | 6.10 | 6.25 | +0.35 | +5.98% | 19 | 13,797 | 29.40% |
| C250321C00062500 | 2024-05-08 3:41PM EDT | 2025-03-21 | 6.85 | 6.65 | 7.85 | +1.05 | +18.10% | 3 | 291 | 33.25% |
| C250620C00062500 | 2024-05-07 11:29AM EDT | 2025-06-20 | 7.77 | 7.60 | 7.80 | 0.00 | - | 2 | 1,857 | 29.12% |
| C250919C00062500 | 2024-05-02 12:50PM EDT | 2025-09-19 | 7.35 | 8.40 | 8.70 | 0.00 | - | 6 | 53 | 29.46% |
| C260116C00062500 | 2024-05-08 10:25AM EDT | 2026-01-16 | 9.25 | 8.60 | 10.65 | -0.05 | -0.54% | 3 | 591 | 32.58% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 2026-07-17 | 10.92 | 9.60 | 11.65 | 0.00 | - | 5 | 28 | 31.40% |
| C261218C00062500 | 2024-05-08 12:26PM EDT | 2026-12-18 | 11.15 | 9.45 | 12.25 | -0.05 | -0.45% | 7 | 108 | 30.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00062500 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.68 | 0.73 | 0.75 | -0.44 | -39.29% | 1,299 | 5,374 | 21.05% |
| C240621P00062500 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.69 | 1.67 | 1.70 | -0.35 | -17.16% | 1,471 | 6,034 | 20.78% |
| C240719P00062500 | 2024-05-08 3:50PM EDT | 2024-07-19 | 2.23 | 2.25 | 2.29 | -0.23 | -9.35% | 131 | 4,997 | 21.61% |
| C240920P00062500 | 2024-05-08 3:56PM EDT | 2024-09-20 | 3.30 | 3.25 | 3.30 | -0.35 | -9.59% | 111 | 1,900 | 22.47% |
| C241018P00062500 | 2024-05-07 11:13AM EDT | 2024-10-18 | 3.60 | 3.60 | 3.75 | 0.00 | - | 5 | 1,159 | 23.16% |
| C241115P00062500 | 2024-05-08 2:27PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.20 | +0.05 | +1.20% | 3 | 1,276 | 23.90% |
| C241220P00062500 | 2024-05-08 3:01PM EDT | 2024-12-20 | 4.45 | 4.35 | 4.50 | 0.00 | - | 61 | 1,973 | 23.51% |
| C250117P00062500 | 2024-05-07 2:34PM EDT | 2025-01-17 | 5.05 | 4.65 | 4.80 | 0.00 | - | 42 | 2,544 | 23.63% |
| C250321P00062500 | 2024-05-07 2:32PM EDT | 2025-03-21 | 5.60 | 5.25 | 6.15 | 0.00 | - | 2 | 4,155 | 26.99% |
| C250620P00062500 | 2024-05-07 3:49PM EDT | 2025-06-20 | 6.40 | 5.65 | 6.85 | 0.00 | - | 466 | 7,164 | 26.47% |
| C250919P00062500 | 2024-04-29 11:06AM EDT | 2025-09-19 | 6.80 | 5.65 | 7.65 | 0.00 | - | 2 | 8 | 26.71% |
| C260116P00062500 | 2024-05-07 1:45PM EDT | 2026-01-16 | 7.45 | 6.30 | 7.40 | 0.00 | - | 36 | 1,912 | 23.23% |
| C261218P00062500 | 2024-05-08 11:26AM EDT | 2026-12-18 | 8.80 | 8.50 | 9.45 | +0.40 | +4.76% | 2 | 2,613 | 23.86% |
© 2024 Yahoo. All rights reserved.