Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220701C00025000 | 2022-06-22 10:49AM EDT | 25.00 | 22.80 | 22.10 | 23.60 | +22.80 | - | - | 7 | 385.55% |
| C220701C00030000 | 2022-06-22 2:30PM EDT | 30.00 | 17.28 | 17.00 | 18.70 | 0.00 | - | 80 | 14 | 306.05% |
| C220701C00035000 | 2022-06-23 12:35PM EDT | 35.00 | 10.77 | 12.00 | 13.70 | 0.00 | - | 1 | 3 | 225.98% |
| C220701C00039000 | 2022-06-23 2:39PM EDT | 39.00 | 6.90 | 8.00 | 9.70 | +6.90 | - | - | 1 | 167.38% |
| C220701C00039500 | 2022-06-23 11:31AM EDT | 39.50 | 6.60 | 7.50 | 9.20 | +6.60 | - | - | 12 | 160.35% |
| C220701C00040000 | 2022-06-24 2:25PM EDT | 40.00 | 7.90 | 7.75 | 8.60 | +1.90 | +31.67% | 561 | 531 | 111.72% |
| C220701C00041000 | 2022-06-24 10:50AM EDT | 41.00 | 6.75 | 6.65 | 7.80 | +6.75 | - | 4 | 4 | 104.49% |
| C220701C00042000 | 2022-06-24 10:00AM EDT | 42.00 | 5.00 | 5.70 | 6.70 | +0.95 | +23.46% | 1 | 3 | 90.63% |
| C220701C00042500 | 2022-06-23 10:35AM EDT | 42.50 | 4.05 | 4.70 | 6.25 | +4.05 | - | - | 14 | 63.09% |
| C220701C00043000 | 2022-06-24 3:55PM EDT | 43.00 | 4.92 | 4.40 | 5.85 | +1.82 | +58.71% | 130 | 73 | 72.85% |
| C220701C00043500 | 2022-06-24 12:11PM EDT | 43.50 | 4.70 | 3.65 | 4.95 | +4.70 | - | 7 | 10 | 89.26% |
| C220701C00044000 | 2022-06-24 11:16AM EDT | 44.00 | 3.86 | 3.85 | 4.20 | +1.62 | +72.32% | 16 | 105 | 53.32% |
| C220701C00044500 | 2022-06-23 12:31PM EDT | 44.50 | 1.98 | 2.65 | 4.35 | 0.00 | - | 34 | 42 | 96.97% |
| C220701C00045000 | 2022-06-24 3:37PM EDT | 45.00 | 3.20 | 2.98 | 3.75 | +1.25 | +64.10% | 49 | 2,983 | 64.36% |
| C220701C00045500 | 2022-06-24 3:05PM EDT | 45.50 | 2.73 | 2.57 | 2.90 | +1.03 | +60.59% | 220 | 1,104 | 50.49% |
| C220701C00046000 | 2022-06-24 3:57PM EDT | 46.00 | 2.13 | 2.23 | 2.29 | +0.78 | +57.78% | 748 | 794 | 46.78% |
| C220701C00046500 | 2022-06-24 1:59PM EDT | 46.50 | 1.92 | 1.85 | 1.92 | +0.85 | +79.44% | 443 | 318 | 46.00% |
| C220701C00047000 | 2022-06-24 3:49PM EDT | 47.00 | 1.50 | 1.49 | 1.56 | +0.62 | +70.45% | 730 | 1,139 | 44.34% |
| C220701C00047500 | 2022-06-24 3:59PM EDT | 47.50 | 1.16 | 1.17 | 1.24 | +0.49 | +73.13% | 1,373 | 919 | 43.07% |
| C220701C00048000 | 2022-06-24 3:59PM EDT | 48.00 | 0.88 | 0.90 | 0.97 | +0.38 | +76.00% | 2,653 | 718 | 42.38% |
| C220701C00048500 | 2022-06-24 3:56PM EDT | 48.50 | 0.64 | 0.65 | 0.73 | +0.31 | +93.94% | 3,781 | 427 | 41.31% |
| C220701C00049000 | 2022-06-24 3:58PM EDT | 49.00 | 0.48 | 0.47 | 0.53 | +0.23 | +92.00% | 1,208 | 846 | 40.33% |
| C220701C00049500 | 2022-06-24 3:59PM EDT | 49.50 | 0.34 | 0.34 | 0.38 | +0.16 | +88.89% | 245 | 80 | 39.84% |
| C220701C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.24 | 0.23 | 0.26 | +0.11 | +84.62% | 1,499 | 1,187 | 39.16% |
| C220701C00051000 | 2022-06-24 3:59PM EDT | 51.00 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 729 | 664 | 39.06% |
| C220701C00052000 | 2022-06-24 3:53PM EDT | 52.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 851 | 1,619 | 40.43% |
| C220701C00052500 | 2022-06-24 3:49PM EDT | 52.50 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 62 | 1,087 | 45.51% |
| C220701C00053000 | 2022-06-24 3:51PM EDT | 53.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 15 | 596 | 45.90% |
| C220701C00054000 | 2022-06-24 1:16PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 276 | 48.05% |
| C220701C00055000 | 2022-06-24 3:35PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 84 | 2,644 | 53.91% |
| C220701C00056000 | 2022-06-24 9:56AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,161 | 54.69% |
| C220701C00057000 | 2022-06-24 11:44AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 564 | 59.38% |
| C220701C00058000 | 2022-06-24 3:21PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 162 | 473 | 64.06% |
| C220701C00059000 | 2022-06-24 11:04AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 124 | 60.94% |
| C220701C00060000 | 2022-06-21 9:34AM EDT | 60.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1,252 | 65.63% |
| C220701C00061000 | 2022-06-23 3:51PM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 410 | 68.75% |
| C220701C00065000 | 2022-06-24 12:20PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 481 | 84.38% |
| C220701C00070000 | 2022-06-15 3:31PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 103.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220701P00030000 | 2022-06-17 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
| C220701P00035000 | 2022-06-22 1:26PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 125 | 96.88% |
| C220701P00038000 | 2022-06-24 9:35AM EDT | 38.00 | 0.07 | 0.00 | 0.52 | +0.07 | - | 10 | - | 128.91% |
| C220701P00038500 | 2022-06-24 3:54PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 201 | 232 | 65.63% |
| C220701P00039000 | 2022-06-24 9:43AM EDT | 39.00 | 0.05 | 0.00 | 0.52 | +0.05 | - | 35 | 20 | 117.38% |
| C220701P00039500 | 2022-06-24 9:33AM EDT | 39.50 | 0.07 | 0.00 | 0.53 | +0.07 | - | 1 | 23 | 112.31% |
| C220701P00040000 | 2022-06-24 3:47PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 25 | 1,222 | 62.50% |
| C220701P00040500 | 2022-06-24 12:05PM EDT | 40.50 | 0.02 | 0.00 | 0.07 | +0.02 | - | 61 | 44 | 66.41% |
| C220701P00041000 | 2022-06-24 11:21AM EDT | 41.00 | 0.04 | 0.02 | 0.05 | -0.11 | -73.33% | 19 | 217 | 62.11% |
| C220701P00041500 | 2022-06-24 3:24PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | +0.03 | - | 47 | 124 | 57.81% |
| C220701P00042000 | 2022-06-24 10:44AM EDT | 42.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 49 | 293 | 56.25% |
| C220701P00042500 | 2022-06-24 3:58PM EDT | 42.50 | 0.06 | 0.05 | 0.08 | -0.24 | -80.00% | 31 | 79 | 55.86% |
| C220701P00043000 | 2022-06-24 3:58PM EDT | 43.00 | 0.09 | 0.07 | 0.08 | -0.30 | -76.92% | 850 | 333 | 52.73% |
| C220701P00043500 | 2022-06-24 3:58PM EDT | 43.50 | 0.10 | 0.08 | 0.11 | +0.10 | - | 110 | 143 | 50.98% |
| C220701P00044000 | 2022-06-24 3:25PM EDT | 44.00 | 0.12 | 0.12 | 0.14 | -0.35 | -74.47% | 611 | 863 | 50.00% |
| C220701P00044500 | 2022-06-24 3:53PM EDT | 44.50 | 0.16 | 0.15 | 0.18 | -0.43 | -72.88% | 81 | 612 | 49.22% |
| C220701P00045000 | 2022-06-24 3:58PM EDT | 45.00 | 0.23 | 0.20 | 0.23 | -0.43 | -65.15% | 2,976 | 6,961 | 47.46% |
| C220701P00045500 | 2022-06-24 3:59PM EDT | 45.50 | 0.26 | 0.27 | 0.31 | -0.57 | -68.67% | 570 | 895 | 46.68% |
| C220701P00046000 | 2022-06-24 3:59PM EDT | 46.00 | 0.40 | 0.35 | 0.40 | -0.62 | -60.78% | 1,518 | 467 | 45.22% |
| C220701P00046500 | 2022-06-24 3:48PM EDT | 46.50 | 0.48 | 0.47 | 0.53 | -0.75 | -60.98% | 785 | 308 | 44.63% |
| C220701P00047000 | 2022-06-24 3:59PM EDT | 47.00 | 0.68 | 0.61 | 0.68 | -0.82 | -54.67% | 836 | 1,119 | 43.46% |
| C220701P00047500 | 2022-06-24 3:59PM EDT | 47.50 | 0.82 | 0.79 | 0.86 | -1.36 | -62.39% | 212 | 192 | 42.24% |
| C220701P00048000 | 2022-06-24 3:59PM EDT | 48.00 | 1.09 | 1.01 | 1.09 | -1.38 | -55.87% | 309 | 500 | 41.55% |
| C220701P00048500 | 2022-06-24 3:39PM EDT | 48.50 | 1.29 | 1.27 | 1.36 | -1.71 | -57.00% | 304 | 88 | 40.92% |
| C220701P00049000 | 2022-06-24 3:56PM EDT | 49.00 | 1.75 | 1.58 | 1.65 | -1.55 | -46.97% | 104 | 396 | 39.40% |
| C220701P00049500 | 2022-06-24 3:56PM EDT | 49.50 | 2.09 | 1.68 | 2.01 | -1.20 | -36.47% | 39 | 15 | 39.36% |
| C220701P00050000 | 2022-06-24 3:46PM EDT | 50.00 | 2.33 | 1.90 | 2.46 | -1.45 | -38.36% | 153 | 1,243 | 42.58% |
| C220701P00051000 | 2022-06-24 10:40AM EDT | 51.00 | 3.76 | 2.77 | 4.10 | -1.44 | -27.69% | 4 | 470 | 51.76% |
| C220701P00052000 | 2022-06-24 11:37AM EDT | 52.00 | 4.16 | 3.40 | 5.05 | -2.00 | -32.47% | 4 | 237 | 95.70% |
| C220701P00052500 | 2022-06-24 3:09PM EDT | 52.50 | 4.58 | 4.30 | 4.85 | +0.06 | +1.33% | 16 | 4 | 59.57% |
| C220701P00053000 | 2022-06-24 3:03PM EDT | 53.00 | 5.08 | 4.60 | 6.05 | -2.07 | -28.95% | 3 | 178 | 61.72% |
| C220701P00054000 | 2022-06-24 2:48PM EDT | 54.00 | 6.13 | 5.40 | 7.05 | -0.57 | -8.51% | 15 | 22 | 58.20% |
| C220701P00055000 | 2022-06-24 3:58PM EDT | 55.00 | 7.26 | 6.40 | 8.00 | -0.49 | -6.32% | 2 | 30 | 60.94% |
| C220701P00056000 | 2022-06-21 2:49PM EDT | 56.00 | 8.25 | 7.35 | 9.00 | +8.25 | - | - | 0 | 61.33% |
| C220701P00057000 | 2022-06-21 10:08AM EDT | 57.00 | 8.78 | 8.35 | 10.00 | 0.00 | - | 1 | 0 | 67.19% |
| C220701P00058000 | 2022-06-23 9:34AM EDT | 58.00 | 11.50 | 9.75 | 11.00 | 0.00 | - | 3 | 1 | 104.10% |
| C220701P00059000 | 2022-06-21 3:58PM EDT | 59.00 | 11.05 | 10.30 | 12.00 | 0.00 | - | 4 | 0 | 65.63% |
| C220701P00060000 | 2022-06-21 2:48PM EDT | 60.00 | 12.25 | 11.25 | 13.00 | 0.00 | - | 8 | 0 | 167.29% |
| C220701P00065000 | 2022-06-23 9:58AM EDT | 65.00 | 18.45 | 16.35 | 18.00 | +18.45 | - | - | 3 | 107.81% |
© 2022 Yahoo. All rights reserved.
