NYSE - Delayed Quote • USD
Citigroup Inc. (C)
At close: 4:00 PM EDT
After hours: 6:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517C00052500 | 4/26/2024 3:16 PM | 2024-05-17 | 10.28 | 9.25 | 10.55 | 1.03 | 11.14% | 6 | 7,383 | 56.84% |
| C240621C00052500 | 4/26/2024 6:26 PM | 2024-06-21 | 10.80 | 8.60 | 12.35 | 1.35 | 14.29% | 2 | 17,581 | 65.77% |
| C240719C00052500 | 4/26/2024 7:57 PM | 2024-07-19 | 10.75 | 10.60 | 10.75 | 1.05 | 10.82% | 3 | 1,232 | 32.62% |
| C240920C00052500 | 4/26/2024 1:32 PM | 2024-09-20 | 10.23 | 10.95 | 11.40 | 0.03 | 0.29% | 2 | 9,589 | 31.98% |
| C241018C00052500 | 4/26/2024 5:29 PM | 2024-10-18 | 11.45 | 11.45 | 11.65 | 2.85 | 33.14% | 1 | 448 | 31.57% |
| C241115C00052500 | 4/22/2024 7:14 PM | 2024-11-15 | 10.40 | 11.75 | 11.95 | 0.00 | 0.00% | 504 | 1,536 | 31.71% |
| C241220C00052500 | 4/25/2024 7:31 PM | 2024-12-20 | 11.59 | 11.05 | 14.20 | 0.00 | 0.00% | 1 | 195 | 44.07% |
| C250117C00052500 | 4/26/2024 7:18 PM | 2025-01-17 | 12.65 | 11.90 | 12.60 | 1.10 | 9.52% | 154 | 51,485 | 31.97% |
| C250321C00052500 | 4/25/2024 7:52 PM | 2025-03-21 | 12.25 | 12.15 | 13.25 | 0.00 | 0.00% | 1 | 182 | 32.40% |
| C250620C00052500 | 4/25/2024 7:26 PM | 2025-06-20 | 13.13 | 12.70 | 14.70 | 0.00 | 0.00% | 1 | 1,914 | 35.52% |
| C250919C00052500 | 3/20/2024 7:27 PM | 2025-09-19 | 12.65 | 9.35 | 11.60 | 0.00 | 0.00% | 3 | 3 | 18.24% |
| C260116C00052500 | 4/24/2024 1:54 PM | 2026-01-16 | 14.65 | 14.20 | 15.70 | 0.00 | 0.00% | 1 | 2,073 | 32.74% |
| C261218C00052500 | 4/23/2024 4:57 PM | 2026-12-18 | 16.25 | 16.20 | 18.00 | 0.00 | 0.00% | 1 | 334 | 33.25% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240517P00052500 | 4/26/2024 6:13 PM | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 116 | 12,363 | 36.91% |
| C240621P00052500 | 4/26/2024 7:37 PM | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 369 | 24,074 | 28.52% |
| C240719P00052500 | 4/26/2024 6:32 PM | 2024-07-19 | 0.32 | 0.33 | 0.36 | -0.15 | -31.91% | 37 | 9,111 | 28.32% |
| C240920P00052500 | 4/26/2024 6:31 PM | 2024-09-20 | 0.79 | 0.79 | 0.84 | -0.29 | -26.85% | 1,347 | 9,497 | 27.76% |
| C241018P00052500 | 4/26/2024 6:14 PM | 2024-10-18 | 1.03 | 1.00 | 1.07 | -0.13 | -11.21% | 37 | 10,547 | 27.75% |
| C241115P00052500 | 4/26/2024 5:51 PM | 2024-11-15 | 1.37 | 1.33 | 1.41 | -0.29 | -17.47% | 42 | 527 | 28.69% |
| C241220P00052500 | 4/26/2024 6:50 PM | 2024-12-20 | 1.60 | 1.56 | 1.65 | -0.02 | -1.23% | 1 | 277 | 28.30% |
| C250117P00052500 | 4/26/2024 5:22 PM | 2025-01-17 | 1.80 | 1.76 | 1.87 | -0.27 | -13.04% | 16 | 20,917 | 28.28% |
| C250321P00052500 | 4/26/2024 6:16 PM | 2025-03-21 | 2.30 | 2.01 | 2.28 | 0.02 | 0.88% | 4 | 539 | 27.87% |
| C250620P00052500 | 4/26/2024 5:51 PM | 2025-06-20 | 2.80 | 2.17 | 2.80 | -0.03 | -1.06% | 95 | 3,402 | 27.28% |
| C250919P00052500 | 4/24/2024 1:48 PM | 2025-09-19 | 3.40 | 2.67 | 3.25 | 0.00 | 0.00% | 26 | 337 | 26.73% |
| C260116P00052500 | 4/25/2024 5:39 PM | 2026-01-16 | 4.06 | 3.25 | 3.85 | 0.00 | 0.00% | 13 | 9,135 | 26.42% |
| C260717P00052500 | 4/16/2024 4:48 PM | 2026-07-17 | 5.90 | 2.87 | 4.50 | 0.00 | 0.00% | 15 | 30 | 25.45% |
| C261218P00052500 | 4/26/2024 6:54 PM | 2026-12-18 | 5.05 | 4.10 | 5.20 | 0.05 | 1.00% | 691 | 279 | 25.46% |
Related Tickers
BAC Bank of America Corporation
37.83
-0.21%
JPM JPMorgan Chase & Co.
193.49
+0.06%
WFC Wells Fargo & Company
59.91
-0.03%
HSBC HSBC Holdings plc
41.90
+0.22%
UBS UBS Group AG
27.38
-0.40%
BCS Barclays PLC
10.42
+0.58%
TD The Toronto-Dominion Bank
59.38
+0.46%
BNS The Bank of Nova Scotia
46.56
+0.71%
TD.TO The Toronto-Dominion Bank
81.20
+0.54%
BNS.TO The Bank of Nova Scotia
63.62
+0.74%