Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220715C00025000 | 2022-06-22 10:04AM EDT | 25.00 | 22.40 | 22.20 | 23.55 | 0.00 | - | 1 | 78 | 109.38% |
| C220715C00027500 | 2022-06-24 10:16AM EDT | 27.50 | 19.65 | 19.70 | 20.80 | -0.80 | -3.91% | 5 | 56 | 162.50% |
| C220715C00030000 | 2022-06-24 11:06AM EDT | 30.00 | 17.85 | 17.20 | 18.55 | +1.35 | +8.18% | 3 | 54 | 79.69% |
| C220715C00032500 | 2022-06-24 10:13AM EDT | 32.50 | 14.85 | 14.75 | 15.90 | +0.52 | +3.63% | 9 | 30 | 127.73% |
| C220715C00035000 | 2022-06-24 3:14PM EDT | 35.00 | 13.00 | 12.25 | 13.50 | +0.20 | +1.56% | 2 | 117 | 56.25% |
| C220715C00037500 | 2022-06-16 1:13PM EDT | 37.50 | 9.80 | 9.80 | 11.10 | 0.00 | - | 3 | 319 | 58.98% |
| C220715C00040000 | 2022-06-24 2:55PM EDT | 40.00 | 8.15 | 7.40 | 8.80 | +1.80 | +28.35% | 103 | 795 | 56.93% |
| C220715C00041000 | 2022-06-22 11:28AM EDT | 41.00 | 6.80 | 6.45 | 7.70 | +6.80 | - | - | 14 | 76.17% |
| C220715C00042000 | 2022-06-22 11:19AM EDT | 42.00 | 5.95 | 5.55 | 6.75 | +5.95 | - | - | 2 | 70.12% |
| C220715C00042500 | 2022-06-24 3:22PM EDT | 42.50 | 5.90 | 5.65 | 6.30 | +1.80 | +43.90% | 27 | 959 | 57.03% |
| C220715C00043000 | 2022-06-24 3:48PM EDT | 43.00 | 5.37 | 4.80 | 6.05 | +5.37 | - | 32 | 0 | 51.66% |
| C220715C00044000 | 2022-06-24 11:39AM EDT | 44.00 | 4.70 | 4.40 | 4.55 | +4.70 | - | 3 | 22 | 48.39% |
| C220715C00044500 | 2022-06-24 10:09AM EDT | 44.50 | 3.90 | 4.00 | 4.15 | +3.90 | - | 106 | 4 | 47.46% |
| C220715C00045000 | 2022-06-24 3:14PM EDT | 45.00 | 3.76 | 3.60 | 3.75 | +0.95 | +33.81% | 376 | 15,606 | 46.24% |
| C220715C00045500 | 2022-06-24 3:42PM EDT | 45.50 | 3.35 | 3.25 | 3.40 | +3.35 | - | 47 | 49 | 45.95% |
| C220715C00046000 | 2022-06-24 1:39PM EDT | 46.00 | 3.00 | 2.95 | 3.05 | +3.00 | - | 191 | 778 | 45.26% |
| C220715C00046500 | 2022-06-24 1:44PM EDT | 46.50 | 2.68 | 2.60 | 2.68 | +2.68 | - | 28 | 122 | 43.70% |
| C220715C00047000 | 2022-06-24 3:56PM EDT | 47.00 | 2.24 | 2.30 | 2.36 | +2.24 | - | 1,121 | 599 | 42.87% |
| C220715C00047500 | 2022-06-24 3:59PM EDT | 47.50 | 1.99 | 1.99 | 2.06 | +0.54 | +37.24% | 8,718 | 42,606 | 42.11% |
| C220715C00048000 | 2022-06-24 3:58PM EDT | 48.00 | 1.71 | 1.71 | 1.79 | +1.71 | - | 2,997 | 727 | 41.55% |
| C220715C00048500 | 2022-06-24 3:13PM EDT | 48.50 | 1.54 | 1.47 | 1.54 | +1.54 | - | 338 | 644 | 40.97% |
| C220715C00049000 | 2022-06-24 3:39PM EDT | 49.00 | 1.29 | 1.25 | 1.30 | +1.29 | - | 209 | 222 | 40.09% |
| C220715C00049500 | 2022-06-24 3:35PM EDT | 49.50 | 1.11 | 1.02 | 1.11 | +1.11 | - | 79 | 2,615 | 39.89% |
| C220715C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.88 | 0.88 | 0.92 | +0.24 | +37.50% | 2,170 | 38,239 | 39.21% |
| C220715C00051000 | 2022-06-24 3:20PM EDT | 51.00 | 0.65 | 0.59 | 0.64 | +0.65 | - | 455 | 485 | 38.77% |
| C220715C00052000 | 2022-06-24 3:28PM EDT | 52.00 | 0.43 | 0.39 | 0.43 | +0.43 | - | 183 | 554 | 38.38% |
| C220715C00052500 | 2022-06-24 3:59PM EDT | 52.50 | 0.32 | 0.32 | 0.34 | +0.08 | +33.33% | 472 | 8,793 | 37.89% |
| C220715C00053000 | 2022-06-24 3:59PM EDT | 53.00 | 0.26 | 0.26 | 0.29 | +0.26 | - | 293 | 311 | 38.38% |
| C220715C00054000 | 2022-06-24 3:34PM EDT | 54.00 | 0.19 | 0.17 | 0.19 | +0.19 | - | 116 | 319 | 38.38% |
| C220715C00055000 | 2022-06-24 3:40PM EDT | 55.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 395 | 13,980 | 38.97% |
| C220715C00056000 | 2022-06-24 1:47PM EDT | 56.00 | 0.09 | 0.06 | 0.10 | +0.09 | - | 120 | 80 | 40.53% |
| C220715C00057000 | 2022-06-24 11:39AM EDT | 57.00 | 0.06 | 0.04 | 0.09 | +0.06 | - | 6 | 1 | 43.16% |
| C220715C00057500 | 2022-06-24 3:28PM EDT | 57.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 152 | 30,601 | 41.80% |
| C220715C00060000 | 2022-06-24 3:33PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 604 | 28,409 | 44.53% |
| C220715C00062500 | 2022-06-24 3:43PM EDT | 62.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 19 | 14,157 | 53.52% |
| C220715C00065000 | 2022-06-24 11:16AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 16,726 | 50.00% |
| C220715C00067500 | 2022-06-23 3:53PM EDT | 67.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 598 | 56.25% |
| C220715C00070000 | 2022-06-23 1:49PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 1,991 | 64.06% |
| C220715C00072500 | 2022-06-15 11:10AM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 352 | 68.75% |
| C220715C00075000 | 2022-06-21 9:57AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 1,198 | 82.81% |
| C220715C00080000 | 2022-06-03 9:50AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 287 | 79.69% |
| C220715C00085000 | 2022-06-10 10:58AM EDT | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 63 | 101.56% |
| C220715C00090000 | 2022-03-15 1:44PM EDT | 90.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 82 | 157 | 108.59% |
| C220715C00095000 | 2022-03-09 12:04PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220715P00025000 | 2022-06-23 3:24PM EDT | 25.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 312 | 120.31% |
| C220715P00027500 | 2022-06-06 11:33AM EDT | 27.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 720 | 792 | 106.25% |
| C220715P00030000 | 2022-06-23 11:58AM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1,051 | 3,042 | 82.81% |
| C220715P00032500 | 2022-06-24 9:38AM EDT | 32.50 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 1 | 4,957 | 76.95% |
| C220715P00035000 | 2022-06-24 3:11PM EDT | 35.00 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 58 | 5,255 | 69.53% |
| C220715P00037500 | 2022-06-24 12:42PM EDT | 37.50 | 0.11 | 0.08 | 0.14 | -0.10 | -47.62% | 39 | 3,624 | 61.13% |
| C220715P00040000 | 2022-06-24 3:21PM EDT | 40.00 | 0.20 | 0.19 | 0.21 | -0.19 | -48.72% | 187 | 8,801 | 54.39% |
| C220715P00041000 | 2022-06-24 2:23PM EDT | 41.00 | 0.26 | 0.24 | 0.27 | +0.26 | - | 15 | 964 | 51.66% |
| C220715P00042000 | 2022-06-24 11:26AM EDT | 42.00 | 0.38 | 0.32 | 0.35 | +0.38 | - | 5 | 181 | 50.10% |
| C220715P00042500 | 2022-06-24 2:45PM EDT | 42.50 | 0.39 | 0.37 | 0.40 | -0.36 | -48.00% | 25 | 7,038 | 48.93% |
| C220715P00043000 | 2022-06-24 2:52PM EDT | 43.00 | 0.45 | 0.42 | 0.46 | +0.45 | - | 264 | 2,138 | 47.85% |
| C220715P00044000 | 2022-06-24 3:55PM EDT | 44.00 | 0.62 | 0.58 | 0.61 | +0.62 | - | 203 | 323 | 45.90% |
| C220715P00044500 | 2022-06-24 3:50PM EDT | 44.50 | 0.68 | 0.67 | 0.72 | +0.68 | - | 258 | 351 | 45.46% |
| C220715P00045000 | 2022-06-24 3:56PM EDT | 45.00 | 0.83 | 0.77 | 0.83 | -0.61 | -42.36% | 5,203 | 40,099 | 44.63% |
| C220715P00045500 | 2022-06-24 3:47PM EDT | 45.50 | 0.91 | 0.89 | 0.96 | +0.91 | - | 38 | 319 | 43.90% |
| C220715P00046000 | 2022-06-24 3:39PM EDT | 46.00 | 1.05 | 1.04 | 1.12 | +1.05 | - | 137 | 618 | 43.56% |
| C220715P00046500 | 2022-06-24 3:47PM EDT | 46.50 | 1.21 | 1.20 | 1.29 | +1.21 | - | 1,302 | 468 | 42.97% |
| C220715P00047000 | 2022-06-24 3:56PM EDT | 47.00 | 1.48 | 1.39 | 1.47 | +1.48 | - | 705 | 6,415 | 42.19% |
| C220715P00047500 | 2022-06-24 3:59PM EDT | 47.50 | 1.65 | 1.58 | 1.66 | -0.90 | -35.29% | 386 | 44,019 | 41.21% |
| C220715P00048000 | 2022-06-24 3:27PM EDT | 48.00 | 1.81 | 1.81 | 1.89 | +1.81 | - | 220 | 347 | 40.67% |
| C220715P00048500 | 2022-06-24 2:15PM EDT | 48.50 | 2.04 | 2.05 | 2.14 | +2.04 | - | 33 | 33 | 40.09% |
| C220715P00049000 | 2022-06-24 1:17PM EDT | 49.00 | 2.22 | 2.33 | 2.42 | +2.22 | - | 20 | 30 | 39.65% |
| C220715P00049500 | 2022-06-24 11:53AM EDT | 49.50 | 2.49 | 2.61 | 2.72 | +2.49 | - | 24 | 6 | 39.21% |
| C220715P00050000 | 2022-06-24 2:12PM EDT | 50.00 | 2.96 | 2.95 | 3.05 | -1.24 | -29.52% | 82 | 34,017 | 38.97% |
| C220715P00051000 | 2022-06-24 3:37PM EDT | 51.00 | 3.61 | 3.65 | 3.80 | +3.61 | - | 52 | 67 | 39.31% |
| C220715P00052000 | 2022-06-24 3:37PM EDT | 52.00 | 4.41 | 3.80 | 4.60 | +4.41 | - | 18 | 12 | 39.36% |
| C220715P00052500 | 2022-06-24 3:27PM EDT | 52.50 | 4.85 | 4.55 | 5.05 | -2.17 | -30.91% | 41 | 9,311 | 40.38% |
| C220715P00053000 | 2022-06-22 1:06PM EDT | 53.00 | 6.12 | 5.10 | 6.05 | +6.12 | - | - | 2 | 58.50% |
| C220715P00054000 | 2022-06-24 11:39AM EDT | 54.00 | 6.12 | 5.65 | 6.95 | +6.12 | - | 1 | 0 | 61.18% |
| C220715P00055000 | 2022-06-24 1:49PM EDT | 55.00 | 7.17 | 6.95 | 7.40 | -2.05 | -22.23% | 12 | 4,636 | 46.19% |
| C220715P00057500 | 2022-06-24 11:17AM EDT | 57.50 | 9.86 | 9.40 | 10.35 | -1.36 | -12.12% | 3 | 4,767 | 55.08% |
| C220715P00060000 | 2022-06-24 9:48AM EDT | 60.00 | 14.06 | 11.50 | 12.85 | -0.30 | -2.09% | 2 | 7,070 | 86.23% |
| C220715P00062500 | 2022-06-21 9:35AM EDT | 62.50 | 14.53 | 14.00 | 15.35 | 0.00 | - | 4 | 138 | 52.34% |
| C220715P00065000 | 2022-06-24 10:11AM EDT | 65.00 | 17.65 | 16.50 | 17.85 | -0.95 | -5.11% | 9 | 1 | 58.98% |
| C220715P00067500 | 2022-06-15 3:29PM EDT | 67.50 | 19.60 | 19.00 | 20.35 | 0.00 | - | 24 | 1 | 64.84% |
| C220715P00070000 | 2022-06-15 2:52PM EDT | 70.00 | 22.30 | 21.50 | 22.85 | 0.00 | - | 9 | 32 | 70.70% |
| C220715P00072500 | 2022-06-24 12:21PM EDT | 72.50 | 24.50 | 24.00 | 25.35 | -0.75 | -2.97% | 222 | 1,250 | 76.17% |
| C220715P00075000 | 2022-05-17 3:18PM EDT | 75.00 | 23.50 | 27.90 | 28.30 | 0.00 | - | 33 | 33 | 148.73% |
| C220715P00080000 | 2022-06-10 9:59AM EDT | 80.00 | 31.55 | 31.60 | 32.85 | 0.00 | - | 1 | 0 | 102.54% |
| C220715P00090000 | 2022-02-04 2:00PM EDT | 90.00 | 24.70 | 32.00 | 34.95 | 0.00 | - | 12 | 12 | 0.00% |
| C220715P00095000 | 2022-06-02 1:54PM EDT | 95.00 | 42.70 | 46.40 | 47.85 | 0.00 | - | 3 | 0 | 185.94% |
© 2022 Yahoo. All rights reserved.
