Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819C00025000 | 2022-06-27 3:50PM EDT | 25.00 | 22.80 | 22.75 | 22.95 | +1.90 | +9.09% | 27 | 130 | 67.97% |
| C220819C00027500 | 2022-06-15 3:50PM EDT | 27.50 | 20.20 | 20.30 | 20.50 | 0.00 | - | 44 | 149 | 69.92% |
| C220819C00030000 | 2022-06-15 3:35PM EDT | 30.00 | 18.25 | 17.85 | 18.05 | 0.00 | - | 15 | 81 | 65.63% |
| C220819C00032500 | 2022-06-27 2:25PM EDT | 32.50 | 15.40 | 15.40 | 15.60 | -5.40 | -25.96% | 6 | 2 | 59.57% |
| C220819C00035000 | 2022-06-15 2:52PM EDT | 35.00 | 13.00 | 13.00 | 13.10 | 0.00 | - | 106 | 131 | 52.64% |
| C220819C00037500 | 2022-06-27 2:00PM EDT | 37.50 | 10.55 | 10.60 | 10.75 | -0.50 | -4.52% | 133 | 309 | 50.73% |
| C220819C00040000 | 2022-06-27 3:31PM EDT | 40.00 | 8.35 | 8.35 | 8.45 | -0.20 | -2.34% | 240 | 603 | 45.70% |
| C220819C00042500 | 2022-06-27 1:55PM EDT | 42.50 | 6.15 | 6.20 | 6.30 | -0.22 | -3.45% | 55 | 445 | 41.70% |
| C220819C00045000 | 2022-06-27 3:41PM EDT | 45.00 | 4.25 | 4.25 | 4.35 | -0.18 | -4.06% | 82 | 1,674 | 37.99% |
| C220819C00047500 | 2022-06-27 3:58PM EDT | 47.50 | 2.72 | 2.72 | 2.78 | -0.05 | -1.81% | 174 | 3,011 | 35.74% |
| C220819C00050000 | 2022-06-27 3:51PM EDT | 50.00 | 1.52 | 1.55 | 1.61 | -0.08 | -5.00% | 2,059 | 9,783 | 33.99% |
| C220819C00052500 | 2022-06-27 3:54PM EDT | 52.50 | 0.80 | 0.80 | 0.86 | -0.03 | -3.61% | 105 | 4,613 | 33.06% |
| C220819C00055000 | 2022-06-27 3:59PM EDT | 55.00 | 0.40 | 0.39 | 0.43 | -0.02 | -4.76% | 819 | 9,952 | 32.62% |
| C220819C00057500 | 2022-06-27 3:54PM EDT | 57.50 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 32 | 13,040 | 32.72% |
| C220819C00060000 | 2022-06-27 1:14PM EDT | 60.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 10 | 14,981 | 33.59% |
| C220819C00062500 | 2022-06-27 11:07AM EDT | 62.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 6 | 3,807 | 34.57% |
| C220819C00065000 | 2022-06-24 3:12PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 2,537 | 36.52% |
| C220819C00070000 | 2022-06-24 9:36AM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,346 | 42.19% |
| C220819C00075000 | 2022-06-27 12:38PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 344 | 48.83% |
| C220819C00080000 | 2022-06-03 11:30AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 642 | 50.78% |
| C220819C00085000 | 2022-06-15 9:56AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 55.47% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220819P00025000 | 2022-06-23 10:40AM EDT | 25.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 5 | 321 | 74.61% |
| C220819P00027500 | 2022-06-23 1:40PM EDT | 27.50 | 0.13 | 0.06 | 0.09 | 0.00 | - | 1 | 83 | 70.70% |
| C220819P00030000 | 2022-06-27 11:54AM EDT | 30.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1 | 447 | 64.06% |
| C220819P00032500 | 2022-06-27 11:59AM EDT | 32.50 | 0.16 | 0.16 | 0.18 | -0.11 | -40.74% | 1 | 612 | 59.57% |
| C220819P00035000 | 2022-06-24 2:12PM EDT | 35.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 391 | 3,046 | 55.18% |
| C220819P00037500 | 2022-06-27 3:49PM EDT | 37.50 | 0.43 | 0.42 | 0.45 | -0.01 | -2.27% | 21 | 4,118 | 51.27% |
| C220819P00040000 | 2022-06-27 3:52PM EDT | 40.00 | 0.70 | 0.66 | 0.70 | -0.01 | -1.41% | 187 | 3,377 | 47.71% |
| C220819P00042500 | 2022-06-27 2:36PM EDT | 42.50 | 1.08 | 1.06 | 1.11 | -0.03 | -2.70% | 236 | 3,828 | 44.34% |
| C220819P00045000 | 2022-06-27 3:46PM EDT | 45.00 | 1.71 | 1.69 | 1.75 | -0.07 | -3.93% | 390 | 10,456 | 41.50% |
| C220819P00047500 | 2022-06-27 3:31PM EDT | 47.50 | 2.70 | 2.65 | 2.72 | -0.08 | -2.88% | 69 | 5,435 | 39.45% |
| C220819P00050000 | 2022-06-27 1:02PM EDT | 50.00 | 3.96 | 4.00 | 4.10 | -0.09 | -2.22% | 29 | 4,723 | 38.50% |
| C220819P00052500 | 2022-06-27 1:13PM EDT | 52.50 | 5.75 | 5.70 | 5.95 | -0.02 | -0.35% | 22 | 4,425 | 39.89% |
| C220819P00055000 | 2022-06-27 11:24AM EDT | 55.00 | 7.62 | 7.85 | 7.95 | -0.23 | -2.93% | 21 | 8,186 | 40.02% |
| C220819P00057500 | 2022-06-27 9:31AM EDT | 57.50 | 9.98 | 10.10 | 10.35 | -0.37 | -3.57% | 1 | 2,029 | 45.31% |
| C220819P00060000 | 2022-06-27 11:23AM EDT | 60.00 | 12.30 | 12.55 | 12.65 | -2.17 | -15.00% | 46 | 1,241 | 46.88% |
| C220819P00062500 | 2022-06-17 3:07PM EDT | 62.50 | 16.13 | 15.00 | 15.10 | 0.00 | - | 24 | 617 | 51.17% |
| C220819P00065000 | 2022-06-24 12:20PM EDT | 65.00 | 17.27 | 17.45 | 17.60 | 0.00 | - | 20 | 467 | 54.00% |
| C220819P00070000 | 2022-06-24 2:35PM EDT | 70.00 | 22.45 | 22.40 | 22.55 | 0.00 | - | 3 | 277 | 61.33% |
| C220819P00075000 | 2022-06-09 9:50AM EDT | 75.00 | 24.45 | 27.40 | 27.70 | 0.00 | - | 5 | 164 | 72.80% |
| C220819P00080000 | 2022-06-23 1:31PM EDT | 80.00 | 34.50 | 32.35 | 32.60 | 0.00 | - | 1 | 217 | 77.15% |
| C220819P00085000 | 2022-06-23 12:41PM EDT | 85.00 | 39.55 | 37.40 | 37.65 | 0.00 | - | 12 | 251 | 86.43% |
© 2022 Yahoo. All rights reserved.
