Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331C00028000 | 2023-03-15 10:34AM EDT | 28.00 | 17.15 | 15.10 | 15.20 | 0.00 | - | - | 2 | 145.31% |
| C230331C00029000 | 2023-03-15 2:33PM EDT | 29.00 | 15.90 | 14.05 | 14.20 | 0.00 | - | - | 12 | 118.75% |
| C230331C00030000 | 2023-03-15 3:03PM EDT | 30.00 | 12.53 | 13.10 | 13.25 | -2.42 | -16.19% | 1 | 13 | 134.38% |
| C230331C00037000 | 2023-03-24 1:34PM EDT | 37.00 | 6.07 | 6.15 | 6.30 | -2.23 | -26.87% | 6 | 11 | 73.05% |
| C230331C00038000 | 2023-03-23 2:43PM EDT | 38.00 | 5.60 | 5.20 | 5.35 | 0.00 | - | 10 | 40 | 68.56% |
| C230331C00039000 | 2023-03-24 2:43PM EDT | 39.00 | 4.25 | 4.25 | 4.40 | -2.35 | -35.61% | 7 | 71 | 62.31% |
| C230331C00040000 | 2023-03-24 3:38PM EDT | 40.00 | 3.35 | 3.35 | 3.45 | -0.50 | -12.99% | 81 | 88 | 56.25% |
| C230331C00041000 | 2023-03-24 3:58PM EDT | 41.00 | 2.53 | 2.53 | 2.62 | -0.46 | -15.38% | 130 | 162 | 53.61% |
| C230331C00042000 | 2023-03-24 3:52PM EDT | 42.00 | 1.78 | 1.79 | 1.83 | -0.32 | -15.24% | 1,594 | 363 | 50.78% |
| C230331C00043000 | 2023-03-24 3:59PM EDT | 43.00 | 1.15 | 1.13 | 1.17 | -0.32 | -21.77% | 1,702 | 1,260 | 46.88% |
| C230331C00043500 | 2023-03-24 3:59PM EDT | 43.50 | 0.87 | 0.87 | 0.89 | -0.33 | -27.50% | 1,034 | 912 | 44.92% |
| C230331C00044000 | 2023-03-24 3:59PM EDT | 44.00 | 0.65 | 0.63 | 0.66 | -0.24 | -26.97% | 3,042 | 1,257 | 43.46% |
| C230331C00044500 | 2023-03-24 3:59PM EDT | 44.50 | 0.46 | 0.45 | 0.46 | -0.22 | -32.35% | 903 | 1,766 | 41.60% |
| C230331C00045000 | 2023-03-24 3:59PM EDT | 45.00 | 0.31 | 0.30 | 0.33 | -0.21 | -40.38% | 815 | 2,278 | 41.31% |
| C230331C00045500 | 2023-03-24 3:18PM EDT | 45.50 | 0.20 | 0.20 | 0.21 | -0.16 | -44.44% | 1,611 | 640 | 39.65% |
| C230331C00046000 | 2023-03-24 3:58PM EDT | 46.00 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 481 | 4,392 | 40.23% |
| C230331C00046500 | 2023-03-24 3:59PM EDT | 46.50 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 422 | 9,101 | 41.21% |
| C230331C00047000 | 2023-03-24 3:38PM EDT | 47.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 285 | 430 | 42.19% |
| C230331C00047500 | 2023-03-24 3:47PM EDT | 47.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 176 | 1,296 | 41.80% |
| C230331C00048000 | 2023-03-24 3:57PM EDT | 48.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 87 | 420 | 43.36% |
| C230331C00048500 | 2023-03-24 2:53PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 45 | 523 | 44.53% |
| C230331C00049000 | 2023-03-24 3:53PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 95 | 797 | 44.53% |
| C230331C00049500 | 2023-03-24 3:31PM EDT | 49.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 145 | 264 | 47.66% |
| C230331C00050000 | 2023-03-24 3:56PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 118 | 1,507 | 50.78% |
| C230331C00051000 | 2023-03-24 1:49PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 1,724 | 53.91% |
| C230331C00052000 | 2023-03-24 10:37AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 1,169 | 56.25% |
| C230331C00053000 | 2023-03-24 12:48PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,270 | 60.94% |
| C230331C00054000 | 2023-03-24 12:01PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 894 | 65.63% |
| C230331C00055000 | 2023-03-22 12:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,364 | 70.31% |
| C230331C00056000 | 2023-03-16 1:57PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 385 | 75.00% |
| C230331C00057000 | 2023-03-20 2:16PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 199 | 75.00% |
| C230331C00058000 | 2023-03-20 2:16PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 371 | 78.13% |
| C230331C00059000 | 2023-03-14 9:30AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 81.25% |
| C230331C00060000 | 2023-03-15 10:35AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 161 | 87.50% |
| C230331C00061000 | 2023-03-13 11:43AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 90.63% |
| C230331C00062000 | 2023-03-09 1:53PM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 93.75% |
| C230331C00063000 | 2023-03-09 2:10PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 87 | 96.88% |
| C230331C00065000 | 2023-02-16 1:46PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230331P00023000 | 2023-03-23 3:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 59 | 162.50% |
| C230331P00024000 | 2023-03-24 11:44AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 100 | 150.00% |
| C230331P00025000 | 2023-03-24 11:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 11 | 140.63% |
| C230331P00026000 | 2023-03-24 3:28PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,458 | 3 | 131.25% |
| C230331P00027000 | 2023-03-24 3:56PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 78 | 131.25% |
| C230331P00028000 | 2023-03-24 3:44PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 55 | 126 | 121.88% |
| C230331P00029000 | 2023-03-24 1:54PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 182 | 203 | 112.50% |
| C230331P00030000 | 2023-03-24 3:08PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 459 | 531 | 109.38% |
| C230331P00031000 | 2023-03-24 3:34PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 235 | 104 | 104.69% |
| C230331P00032000 | 2023-03-24 1:34PM EDT | 32.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 208 | 1,145 | 98.44% |
| C230331P00033000 | 2023-03-24 11:27AM EDT | 33.00 | 0.08 | 0.03 | 0.04 | +0.05 | +166.67% | 16 | 20 | 93.75% |
| C230331P00034000 | 2023-03-24 3:44PM EDT | 34.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 125 | 317 | 87.89% |
| C230331P00035000 | 2023-03-24 3:42PM EDT | 35.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 223 | 366 | 83.59% |
| C230331P00036000 | 2023-03-24 3:48PM EDT | 36.00 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 420 | 118 | 76.17% |
| C230331P00037000 | 2023-03-24 3:39PM EDT | 37.00 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 221 | 563 | 71.48% |
| C230331P00038000 | 2023-03-24 3:39PM EDT | 38.00 | 0.16 | 0.12 | 0.14 | -0.06 | -27.27% | 226 | 616 | 64.65% |
| C230331P00039000 | 2023-03-24 3:51PM EDT | 39.00 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 244 | 306 | 59.57% |
| C230331P00040000 | 2023-03-24 3:59PM EDT | 40.00 | 0.28 | 0.27 | 0.28 | -0.08 | -22.22% | 1,461 | 2,290 | 55.27% |
| C230331P00041000 | 2023-03-24 3:59PM EDT | 41.00 | 0.42 | 0.40 | 0.45 | -0.06 | -12.50% | 623 | 988 | 51.47% |
| C230331P00042000 | 2023-03-24 3:58PM EDT | 42.00 | 0.65 | 0.64 | 0.68 | -0.11 | -14.47% | 1,119 | 1,191 | 48.93% |
| C230331P00043000 | 2023-03-24 3:59PM EDT | 43.00 | 1.00 | 0.98 | 1.01 | -0.04 | -3.85% | 4,312 | 3,661 | 44.73% |
| C230331P00043500 | 2023-03-24 3:59PM EDT | 43.50 | 1.25 | 1.20 | 1.25 | +0.07 | +5.93% | 363 | 4,067 | 43.65% |
| C230331P00044000 | 2023-03-24 3:59PM EDT | 44.00 | 1.49 | 1.48 | 1.53 | +0.07 | +4.93% | 311 | 1,970 | 42.58% |
| C230331P00044500 | 2023-03-24 3:59PM EDT | 44.50 | 1.82 | 1.73 | 1.86 | +0.13 | +7.69% | 552 | 1,054 | 42.09% |
| C230331P00045000 | 2023-03-24 3:35PM EDT | 45.00 | 2.33 | 2.08 | 2.22 | +0.18 | +8.37% | 142 | 7,153 | 41.31% |
| C230331P00045500 | 2023-03-24 3:13PM EDT | 45.50 | 2.89 | 2.51 | 2.64 | +0.38 | +15.14% | 16 | 2,088 | 42.29% |
| C230331P00046000 | 2023-03-24 2:57PM EDT | 46.00 | 3.23 | 2.91 | 3.05 | +0.66 | +25.68% | 136 | 619 | 41.02% |
| C230331P00046500 | 2023-03-24 12:28PM EDT | 46.50 | 4.12 | 3.40 | 4.05 | +0.72 | +21.18% | 5 | 921 | 58.11% |
| C230331P00047000 | 2023-03-24 2:35PM EDT | 47.00 | 4.00 | 3.85 | 4.00 | +0.50 | +14.29% | 74 | 729 | 45.51% |
| C230331P00047500 | 2023-03-24 2:35PM EDT | 47.50 | 4.49 | 4.35 | 4.50 | +0.69 | +18.16% | 2 | 74 | 49.41% |
| C230331P00048000 | 2023-03-24 1:55PM EDT | 48.00 | 5.06 | 4.80 | 4.95 | +1.56 | +44.57% | 10 | 457 | 46.88% |
| C230331P00048500 | 2023-03-24 2:01PM EDT | 48.50 | 5.57 | 5.30 | 5.50 | +2.71 | +94.76% | 3 | 65 | 57.42% |
| C230331P00049000 | 2023-03-24 3:26PM EDT | 49.00 | 6.10 | 5.80 | 5.95 | +1.60 | +35.56% | 34 | 472 | 53.91% |
| C230331P00049500 | 2023-03-23 11:08AM EDT | 49.50 | 4.75 | 6.30 | 6.45 | 0.00 | - | 22 | 51 | 57.23% |
| C230331P00050000 | 2023-03-24 2:46PM EDT | 50.00 | 6.95 | 6.80 | 6.95 | +0.55 | +8.59% | 7 | 120 | 60.55% |
| C230331P00051000 | 2023-03-24 2:37PM EDT | 51.00 | 7.97 | 7.80 | 8.25 | +1.69 | +26.91% | 5 | 12 | 78.52% |
| C230331P00052000 | 2023-03-17 9:32AM EDT | 52.00 | 7.20 | 8.80 | 8.95 | 0.00 | - | 1 | 9 | 73.05% |
| C230331P00053000 | 2023-03-21 12:13PM EDT | 53.00 | 7.37 | 9.80 | 10.05 | 0.00 | - | 1 | 0 | 72.66% |
| C230331P00054000 | 2023-03-17 12:09PM EDT | 54.00 | 9.92 | 10.80 | 10.95 | 0.00 | - | 2 | 28 | 84.77% |
| C230331P00055000 | 2023-03-07 4:45PM EDT | 55.00 | 3.95 | 11.80 | 12.00 | 0.00 | - | 24 | 2 | 70.31% |
| C230331P00059000 | 2023-03-13 9:30AM EDT | 59.00 | 11.95 | 15.80 | 15.95 | 0.00 | - | - | 0 | 111.33% |
| C230331P00060000 | 2023-03-14 12:23PM EDT | 60.00 | 12.25 | 16.80 | 17.00 | 0.00 | - | 2 | 2 | 92.19% |
| C230331P00065000 | 2023-02-16 1:46PM EDT | 65.00 | 13.31 | 20.55 | 20.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
