Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220C00030000 | 2024-08-05 10:39AM EDT | 30.00 | 25.66 | 31.10 | 31.55 | 0.00 | - | - | 5 | 146.88% |
| C241220C00035000 | 2024-08-27 2:04PM EDT | 35.00 | 27.30 | 22.30 | 23.50 | 0.00 | - | 3 | 6 | 67.33% |
| C241220C00037500 | 2024-09-10 10:50AM EDT | 37.50 | 20.75 | 19.85 | 21.10 | -2.10 | -9.19% | 1 | 1 | 62.31% |
| C241220C00040000 | 2024-08-16 10:27AM EDT | 40.00 | 21.45 | 17.45 | 19.00 | 0.00 | - | 1 | 272 | 63.06% |
| C241220C00042500 | 2024-08-23 10:58AM EDT | 42.50 | 20.00 | 15.00 | 16.65 | 0.00 | - | 1 | 107 | 57.76% |
| C241220C00045000 | 2024-09-10 3:48PM EDT | 45.00 | 13.59 | 12.60 | 14.75 | -3.56 | -20.76% | 16 | 275 | 58.42% |
| C241220C00047500 | 2024-08-30 11:17AM EDT | 47.50 | 10.85 | 10.35 | 12.50 | -4.35 | -28.62% | 1 | 169 | 53.20% |
| C241220C00050000 | 2024-09-10 3:53PM EDT | 50.00 | 9.23 | 9.20 | 9.30 | -0.86 | -8.52% | 54 | 619 | 36.96% |
| C241220C00052500 | 2024-09-10 11:33AM EDT | 52.50 | 6.74 | 7.20 | 7.35 | -1.36 | -16.79% | 5 | 726 | 35.06% |
| C241220C00055000 | 2024-09-10 3:40PM EDT | 55.00 | 5.48 | 5.45 | 5.55 | -0.52 | -8.67% | 68 | 871 | 32.94% |
| C241220C00057500 | 2024-09-10 1:03PM EDT | 57.50 | 3.44 | 3.95 | 4.05 | -1.13 | -24.73% | 386 | 2,453 | 31.57% |
| C241220C00060000 | 2024-09-10 3:40PM EDT | 60.00 | 2.75 | 2.73 | 2.80 | -0.80 | -22.54% | 374 | 12,191 | 30.21% |
| C241220C00062500 | 2024-09-10 3:42PM EDT | 62.50 | 1.81 | 1.79 | 1.84 | -0.59 | -24.58% | 199 | 3,997 | 29.13% |
| C241220C00065000 | 2024-09-10 3:50PM EDT | 65.00 | 1.16 | 1.12 | 1.17 | -0.49 | -29.70% | 1,472 | 12,364 | 28.47% |
| C241220C00067500 | 2024-09-10 1:57PM EDT | 67.50 | 0.70 | 0.67 | 0.72 | -0.31 | -30.69% | 35 | 2,242 | 28.05% |
| C241220C00070000 | 2024-09-10 2:42PM EDT | 70.00 | 0.41 | 0.39 | 0.43 | -0.18 | -30.51% | 46 | 10,999 | 27.78% |
| C241220C00072500 | 2024-09-10 1:05PM EDT | 72.50 | 0.22 | 0.23 | 0.27 | -0.25 | -53.19% | 11 | 1,095 | 28.08% |
| C241220C00075000 | 2024-09-10 12:42PM EDT | 75.00 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 29 | 1,324 | 28.42% |
| C241220C00080000 | 2024-09-10 3:40PM EDT | 80.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 3 | 1,415 | 30.47% |
| C241220C00085000 | 2024-09-09 10:51AM EDT | 85.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 401 | 33.20% |
| C241220C00090000 | 2024-09-10 11:16AM EDT | 90.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 2 | 189 | 41.11% |
| C241220C00095000 | 2024-08-21 2:14PM EDT | 95.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 1 | 23 | 51.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C241220P00030000 | 2024-08-22 9:41AM EDT | 30.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 1 | 657 | 60.74% |
| C241220P00032500 | 2024-09-10 10:11AM EDT | 32.50 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 10 | 243 | 52.15% |
| C241220P00035000 | 2024-09-10 3:40PM EDT | 35.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 118 | 491 | 50.39% |
| C241220P00037500 | 2024-09-10 12:32PM EDT | 37.50 | 0.20 | 0.15 | 0.18 | +0.10 | +100.00% | 2 | 141 | 46.97% |
| C241220P00040000 | 2024-09-10 2:30PM EDT | 40.00 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 56 | 1,097 | 43.75% |
| C241220P00042500 | 2024-09-10 10:44AM EDT | 42.50 | 0.35 | 0.32 | 0.35 | +0.10 | +40.00% | 60 | 209 | 40.72% |
| C241220P00045000 | 2024-09-10 11:59AM EDT | 45.00 | 0.55 | 0.46 | 0.50 | +0.16 | +41.03% | 52 | 1,156 | 38.04% |
| C241220P00047500 | 2024-09-10 2:33PM EDT | 47.50 | 0.71 | 0.69 | 0.73 | +0.15 | +26.79% | 31 | 499 | 35.69% |
| C241220P00050000 | 2024-09-10 3:38PM EDT | 50.00 | 1.05 | 1.03 | 1.07 | +0.12 | +12.90% | 36 | 1,415 | 33.57% |
| C241220P00052500 | 2024-09-10 3:50PM EDT | 52.50 | 1.59 | 1.53 | 1.58 | +0.38 | +31.40% | 144 | 1,223 | 31.84% |
| C241220P00055000 | 2024-09-10 1:45PM EDT | 55.00 | 2.45 | 2.26 | 2.31 | +0.68 | +38.42% | 1,336 | 14,434 | 30.37% |
| C241220P00057500 | 2024-09-10 3:31PM EDT | 57.50 | 3.25 | 3.25 | 3.35 | +0.61 | +23.11% | 350 | 5,818 | 29.52% |
| C241220P00060000 | 2024-09-10 1:12PM EDT | 60.00 | 5.15 | 4.50 | 4.60 | +1.42 | +38.07% | 35 | 9,415 | 28.15% |
| C241220P00062500 | 2024-09-10 12:05PM EDT | 62.50 | 6.81 | 6.10 | 6.20 | +1.46 | +27.29% | 2 | 2,182 | 27.42% |
| C241220P00065000 | 2024-09-06 10:44AM EDT | 65.00 | 8.59 | 7.95 | 9.05 | +2.09 | +32.15% | 1 | 1,550 | 36.61% |
| C241220P00067500 | 2024-08-29 11:49AM EDT | 67.50 | 6.70 | 9.05 | 11.05 | 0.00 | - | 2 | 369 | 37.00% |
| C241220P00070000 | 2024-09-10 12:29PM EDT | 70.00 | 13.40 | 12.20 | 12.40 | +2.00 | +17.54% | 51 | 714 | 26.37% |
| C241220P00072500 | 2024-08-02 10:23AM EDT | 72.50 | 14.05 | 9.90 | 12.15 | 0.00 | - | 3 | 7 | 0.00% |
| C241220P00075000 | 2024-08-27 3:38PM EDT | 75.00 | 13.45 | 16.00 | 17.15 | 0.00 | - | 3 | 43 | 25.98% |
| C241220P00080000 | 2024-09-04 3:32PM EDT | 80.00 | 19.45 | 21.55 | 22.65 | 0.00 | - | 5 | 5 | 44.34% |
| C241220P00085000 | 2024-05-01 12:29PM EDT | 85.00 | 24.45 | 20.45 | 25.00 | 0.00 | - | 4 | 0 | 0.00% |
| C241220P00090000 | 2024-04-12 10:02AM EDT | 90.00 | 29.80 | 25.30 | 27.65 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.