Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231006C00030000 | 2023-09-19 9:48AM EDT | 30.00 | 12.89 | 11.05 | 11.25 | 0.00 | - | - | 2 | 109.38% |
| C231006C00031000 | 2023-09-25 11:52AM EDT | 31.00 | 10.00 | 10.00 | 10.25 | 0.00 | - | 1 | 1 | 132.42% |
| C231006C00032000 | 2023-09-26 11:16AM EDT | 32.00 | 8.85 | 9.00 | 9.35 | 0.00 | - | - | 1 | 100.00% |
| C231006C00035000 | 2023-09-27 11:03AM EDT | 35.00 | 5.50 | 6.10 | 6.25 | 0.00 | - | 9 | 11 | 68.75% |
| C231006C00036000 | 2023-09-07 2:38PM EDT | 36.00 | 5.06 | 5.10 | 5.25 | 0.00 | - | 16 | 52 | 58.59% |
| C231006C00037000 | 2023-09-08 3:37PM EDT | 37.00 | 3.73 | 4.10 | 4.25 | 0.00 | - | 48 | 27 | 60.55% |
| C231006C00037500 | 2023-09-25 9:54AM EDT | 37.50 | 3.60 | 3.60 | 3.75 | 0.00 | - | 1 | 1 | 54.69% |
| C231006C00038000 | 2023-09-29 11:58AM EDT | 38.00 | 3.44 | 3.10 | 3.25 | +0.14 | +4.24% | 2 | 33 | 48.63% |
| C231006C00038500 | 2023-09-29 2:26PM EDT | 38.50 | 2.82 | 2.68 | 2.77 | +0.42 | +17.50% | 2 | 22 | 44.53% |
| C231006C00039000 | 2023-09-29 12:30PM EDT | 39.00 | 2.51 | 2.20 | 2.29 | +0.22 | +9.61% | 2 | 47 | 40.04% |
| C231006C00039500 | 2023-09-29 3:39PM EDT | 39.50 | 1.76 | 1.75 | 1.86 | -0.01 | -0.56% | 31 | 86 | 38.48% |
| C231006C00040000 | 2023-09-29 2:57PM EDT | 40.00 | 1.37 | 1.32 | 1.40 | -0.18 | -11.61% | 74 | 731 | 33.40% |
| C231006C00040500 | 2023-09-29 3:30PM EDT | 40.50 | 0.97 | 0.98 | 1.01 | -0.18 | -15.65% | 87 | 630 | 30.96% |
| C231006C00041000 | 2023-09-29 3:59PM EDT | 41.00 | 0.65 | 0.66 | 0.68 | -0.09 | -12.16% | 1,917 | 2,413 | 29.20% |
| C231006C00041500 | 2023-09-29 3:59PM EDT | 41.50 | 0.40 | 0.40 | 0.42 | -0.09 | -18.37% | 1,386 | 1,065 | 27.74% |
| C231006C00042000 | 2023-09-29 3:59PM EDT | 42.00 | 0.22 | 0.22 | 0.24 | -0.08 | -26.67% | 1,616 | 2,892 | 26.95% |
| C231006C00042500 | 2023-09-29 3:59PM EDT | 42.50 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 834 | 736 | 26.76% |
| C231006C00043000 | 2023-09-29 3:58PM EDT | 43.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 230 | 3,318 | 27.15% |
| C231006C00043500 | 2023-09-29 1:51PM EDT | 43.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 467 | 2,281 | 29.69% |
| C231006C00044000 | 2023-09-29 3:20PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 838 | 30.86% |
| C231006C00044500 | 2023-09-29 12:56PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 151 | 907 | 34.77% |
| C231006C00045000 | 2023-09-29 3:53PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 3,106 | 35.94% |
| C231006C00045500 | 2023-09-28 12:59PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 192 | 39.84% |
| C231006C00046000 | 2023-09-29 3:20PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 406 | 43.75% |
| C231006C00046500 | 2023-09-29 1:15PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 10 | 46.88% |
| C231006C00047000 | 2023-09-29 3:32PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,214 | 45.31% |
| C231006C00048000 | 2023-09-27 3:32PM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,089 | 51.56% |
| C231006C00049000 | 2023-09-25 11:36AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 198 | 53.13% |
| C231006C00050000 | 2023-09-22 10:01AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 161 | 59.38% |
| C231006C00051000 | 2023-09-18 11:50AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 186 | 62.50% |
| C231006C00052000 | 2023-09-15 10:48AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| C231006C00055000 | 2023-09-08 1:56PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 84.38% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231006P00025000 | 2023-09-12 10:04AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 140.63% |
| C231006P00030000 | 2023-09-26 1:58PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 93.75% |
| C231006P00031000 | 2023-09-22 12:55PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 84.38% |
| C231006P00032000 | 2023-09-22 12:55PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 75.00% |
| C231006P00033000 | 2023-09-28 2:58PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 688 | 65.63% |
| C231006P00034000 | 2023-09-29 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,043 | 59.38% |
| C231006P00035000 | 2023-09-28 2:35PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,020 | 54.69% |
| C231006P00035500 | 2023-09-29 10:06AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 21 | 50.00% |
| C231006P00036000 | 2023-09-29 3:27PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 460 | 1,506 | 51.56% |
| C231006P00036500 | 2023-09-29 12:49PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 187 | 40 | 46.88% |
| C231006P00037000 | 2023-09-29 3:30PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 278 | 164 | 42.19% |
| C231006P00037500 | 2023-09-29 3:56PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 49 | 768 | 40.23% |
| C231006P00038000 | 2023-09-29 3:44PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 66 | 241 | 37.50% |
| C231006P00038500 | 2023-09-29 3:35PM EDT | 38.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 182 | 210 | 34.18% |
| C231006P00039000 | 2023-09-29 3:52PM EDT | 39.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 357 | 4,421 | 32.42% |
| C231006P00039500 | 2023-09-29 1:58PM EDT | 39.50 | 0.14 | 0.11 | 0.13 | 0.00 | - | 680 | 1,699 | 31.06% |
| C231006P00040000 | 2023-09-29 3:59PM EDT | 40.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 836 | 2,802 | 29.10% |
| C231006P00040500 | 2023-09-29 3:48PM EDT | 40.50 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 325 | 2,042 | 27.83% |
| C231006P00041000 | 2023-09-29 3:57PM EDT | 41.00 | 0.49 | 0.47 | 0.49 | -0.05 | -9.26% | 2,185 | 1,337 | 26.27% |
| C231006P00041500 | 2023-09-29 2:42PM EDT | 41.50 | 0.80 | 0.71 | 0.74 | +0.03 | +3.90% | 483 | 1,119 | 25.29% |
| C231006P00042000 | 2023-09-29 3:54PM EDT | 42.00 | 1.01 | 1.01 | 1.10 | -0.10 | -9.01% | 115 | 515 | 26.37% |
| C231006P00042500 | 2023-09-29 3:58PM EDT | 42.50 | 1.48 | 1.41 | 1.50 | -0.07 | -4.52% | 76 | 711 | 26.76% |
| C231006P00043000 | 2023-09-29 2:42PM EDT | 43.00 | 2.01 | 1.84 | 1.97 | +0.11 | +5.79% | 36 | 689 | 30.08% |
| C231006P00043500 | 2023-09-29 9:40AM EDT | 43.50 | 2.39 | 2.32 | 2.49 | -0.52 | -17.87% | 11 | 502 | 37.31% |
| C231006P00044000 | 2023-09-29 10:42AM EDT | 44.00 | 2.37 | 2.72 | 2.94 | -0.54 | -18.56% | 15 | 39 | 36.91% |
| C231006P00044500 | 2023-09-29 3:23PM EDT | 44.50 | 3.35 | 3.30 | 3.45 | +1.35 | +67.50% | 6 | 0 | 42.97% |
| C231006P00045000 | 2023-09-29 2:42PM EDT | 45.00 | 4.00 | 3.80 | 3.95 | -0.50 | -11.11% | 2 | 151 | 47.27% |
| C231006P00045500 | 2023-09-29 3:19PM EDT | 45.50 | 4.31 | 4.30 | 4.45 | +1.42 | +49.13% | 10 | 0 | 51.76% |
| C231006P00046000 | 2023-09-29 9:51AM EDT | 46.00 | 4.96 | 4.80 | 4.95 | +0.82 | +19.81% | 6 | 8 | 56.06% |
| C231006P00047000 | 2023-09-20 12:33PM EDT | 47.00 | 4.00 | 5.80 | 5.95 | 0.00 | - | 1 | 1 | 64.06% |
| C231006P00050000 | 2023-09-13 2:17PM EDT | 50.00 | 7.30 | 8.80 | 8.95 | 0.00 | - | 315 | 0 | 59.38% |
© 2023 Yahoo. All rights reserved.
