Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240913C00035000 | 2024-09-06 12:44PM EDT | 35.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240913C00040000 | 2024-09-06 12:44PM EDT | 40.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| C240913C00045000 | 2024-08-26 11:39AM EDT | 45.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240913C00046000 | 2024-09-05 9:48AM EDT | 46.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240913C00047000 | 2024-08-27 3:38PM EDT | 47.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240913C00048000 | 2024-09-06 1:34PM EDT | 48.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240913C00049000 | 2024-09-10 1:58PM EDT | 49.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240913C00050000 | 2024-09-10 9:57AM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240913C00051000 | 2024-09-06 10:03AM EDT | 51.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240913C00052000 | 2024-09-11 12:34PM EDT | 52.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C240913C00053000 | 2024-09-11 9:57AM EDT | 53.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C240913C00054000 | 2024-09-11 2:42PM EDT | 54.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| C240913C00055000 | 2024-09-11 3:25PM EDT | 55.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| C240913C00056000 | 2024-09-11 3:59PM EDT | 56.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 0.00% |
| C240913C00057000 | 2024-09-11 3:59PM EDT | 57.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,778 | 0 | 0.00% |
| C240913C00058000 | 2024-09-11 3:59PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,039 | 0 | 6.25% |
| C240913C00059000 | 2024-09-11 3:59PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 12.50% |
| C240913C00060000 | 2024-09-11 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| C240913C00061000 | 2024-09-11 3:56PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 25.00% |
| C240913C00062000 | 2024-09-11 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| C240913C00063000 | 2024-09-11 2:39PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| C240913C00064000 | 2024-09-11 1:42PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| C240913C00065000 | 2024-09-10 12:35PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| C240913C00066000 | 2024-09-10 10:18AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| C240913C00067000 | 2024-09-11 10:57AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| C240913C00068000 | 2024-09-05 2:15PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| C240913C00069000 | 2024-09-05 11:55AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240913C00070000 | 2024-09-03 9:34AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240913C00071000 | 2024-09-03 10:54AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C240913C00072000 | 2024-09-03 12:49PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C240913C00073000 | 2024-09-03 10:40AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| C240913C00074000 | 2024-09-03 9:35AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C240913C00075000 | 2024-08-29 10:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| C240913C00077000 | 2024-08-23 10:24AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240913P00035000 | 2024-08-14 11:02AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| C240913P00040000 | 2024-08-14 11:02AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| C240913P00045000 | 2024-09-05 2:54PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C240913P00046000 | 2024-09-11 3:30PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240913P00047000 | 2024-08-14 2:44PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| C240913P00048000 | 2024-09-05 11:58AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C240913P00049000 | 2024-09-10 11:05AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| C240913P00050000 | 2024-09-10 10:17AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C240913P00051000 | 2024-09-11 11:06AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240913P00052000 | 2024-09-10 11:22AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| C240913P00053000 | 2024-09-11 2:54PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 25.00% |
| C240913P00054000 | 2024-09-11 3:56PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| C240913P00055000 | 2024-09-11 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| C240913P00056000 | 2024-09-11 3:43PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 6.25% |
| C240913P00057000 | 2024-09-11 3:57PM EDT | 57.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,895 | 0 | 3.13% |
| C240913P00058000 | 2024-09-11 3:59PM EDT | 58.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| C240913P00059000 | 2024-09-11 3:44PM EDT | 59.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| C240913P00060000 | 2024-09-11 3:57PM EDT | 60.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| C240913P00061000 | 2024-09-11 3:37PM EDT | 61.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C240913P00062000 | 2024-09-11 2:31PM EDT | 62.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| C240913P00063000 | 2024-09-10 3:59PM EDT | 63.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| C240913P00064000 | 2024-09-11 10:43AM EDT | 64.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240913P00065000 | 2024-09-10 9:31AM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240913P00066000 | 2024-09-11 12:40PM EDT | 66.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240913P00067000 | 2024-09-04 3:54PM EDT | 67.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C240913P00068000 | 2024-09-06 1:31PM EDT | 68.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240913P00069000 | 2024-09-04 9:48AM EDT | 69.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240913P00070000 | 2024-09-05 10:30AM EDT | 70.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240913P00072000 | 2024-09-03 3:55PM EDT | 72.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240913P00073000 | 2024-09-05 1:46PM EDT | 73.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C240913P00074000 | 2024-09-09 12:58PM EDT | 74.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.