Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220916C00025000 | 2022-06-23 9:41AM EDT | 25.00 | 21.90 | 22.55 | 23.30 | 0.00 | - | 1 | 131 | 64.26% |
| C220916C00027500 | 2022-04-28 3:27PM EDT | 27.50 | 22.43 | 26.05 | 26.50 | 0.00 | - | 2 | 0 | 204.74% |
| C220916C00030000 | 2022-06-09 3:13PM EDT | 30.00 | 20.43 | 17.60 | 18.40 | 0.00 | - | 10 | 91 | 54.39% |
| C220916C00035000 | 2022-06-15 2:51PM EDT | 35.00 | 13.32 | 12.85 | 13.65 | 0.00 | - | 25 | 44 | 59.57% |
| C220916C00037500 | 2022-06-24 12:05PM EDT | 37.50 | 11.20 | 10.45 | 11.35 | +1.60 | +16.67% | 60 | 470 | 53.81% |
| C220916C00040000 | 2022-06-24 3:08PM EDT | 40.00 | 8.76 | 8.25 | 9.10 | +1.31 | +17.58% | 110 | 468 | 48.10% |
| C220916C00042500 | 2022-06-24 2:05PM EDT | 42.50 | 6.75 | 6.25 | 6.70 | +1.15 | +20.54% | 15 | 526 | 39.21% |
| C220916C00045000 | 2022-06-24 11:02AM EDT | 45.00 | 4.80 | 4.80 | 4.95 | +0.85 | +21.52% | 18 | 733 | 37.72% |
| C220916C00047500 | 2022-06-24 1:32PM EDT | 47.50 | 3.40 | 3.25 | 3.45 | +0.70 | +25.93% | 150 | 3,175 | 36.06% |
| C220916C00050000 | 2022-06-24 3:49PM EDT | 50.00 | 2.16 | 2.11 | 2.22 | +0.45 | +26.32% | 1,085 | 8,474 | 34.16% |
| C220916C00052500 | 2022-06-24 3:34PM EDT | 52.50 | 1.33 | 1.26 | 1.37 | +0.31 | +30.39% | 44 | 5,211 | 33.20% |
| C220916C00055000 | 2022-06-24 3:28PM EDT | 55.00 | 0.78 | 0.71 | 0.80 | +0.18 | +30.00% | 230 | 12,425 | 32.47% |
| C220916C00057500 | 2022-06-24 3:57PM EDT | 57.50 | 0.41 | 0.39 | 0.43 | +0.08 | +24.24% | 3,360 | 21,305 | 31.67% |
| C220916C00060000 | 2022-06-24 3:31PM EDT | 60.00 | 0.24 | 0.20 | 0.26 | +0.05 | +26.32% | 4,540 | 12,337 | 32.32% |
| C220916C00062500 | 2022-06-24 1:33PM EDT | 62.50 | 0.14 | 0.10 | 0.14 | +0.03 | +27.27% | 11 | 3,735 | 32.23% |
| C220916C00065000 | 2022-06-24 3:41PM EDT | 65.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 203 | 4,442 | 33.79% |
| C220916C00067500 | 2022-06-24 10:44AM EDT | 67.50 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 125 | 2,116 | 35.16% |
| C220916C00070000 | 2022-06-24 3:39PM EDT | 70.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 203 | 2,793 | 36.33% |
| C220916C00072500 | 2022-06-24 1:18PM EDT | 72.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 1,917 | 41.80% |
| C220916C00075000 | 2022-06-23 2:41PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,482 | 39.06% |
| C220916C00080000 | 2022-06-22 2:51PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 1,381 | 49.81% |
| C220916C00085000 | 2022-06-21 10:30AM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,079 | 46.09% |
| C220916C00090000 | 2022-06-03 1:57PM EDT | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 134 | 553 | 54.30% |
| C220916C00095000 | 2022-03-08 11:57AM EDT | 95.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 20 | 51 | 58.98% |
| C220916C00100000 | 2022-03-15 9:32AM EDT | 100.00 | 0.25 | 0.00 | 0.07 | 0.00 | - | 6 | 120 | 60.94% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220916P00025000 | 2022-06-24 3:50PM EDT | 25.00 | 0.08 | 0.08 | 0.19 | -0.07 | -46.67% | 2 | 438 | 72.27% |
| C220916P00027500 | 2022-06-24 9:48AM EDT | 27.50 | 0.19 | 0.11 | 0.17 | +0.02 | +11.76% | 10 | 428 | 63.18% |
| C220916P00030000 | 2022-06-24 12:01PM EDT | 30.00 | 0.20 | 0.19 | 0.24 | -0.09 | -31.03% | 1 | 467 | 59.08% |
| C220916P00032500 | 2022-06-24 12:30PM EDT | 32.50 | 0.30 | 0.28 | 0.33 | -0.18 | -37.50% | 6 | 839 | 54.49% |
| C220916P00035000 | 2022-06-24 3:50PM EDT | 35.00 | 0.46 | 0.43 | 0.49 | -0.23 | -33.33% | 108 | 2,115 | 50.88% |
| C220916P00037500 | 2022-06-24 3:24PM EDT | 37.50 | 0.66 | 0.64 | 0.71 | -0.37 | -35.92% | 13 | 1,811 | 48.05% |
| C220916P00040000 | 2022-06-24 3:53PM EDT | 40.00 | 1.00 | 0.99 | 1.04 | -0.51 | -33.77% | 552 | 6,886 | 44.75% |
| C220916P00042500 | 2022-06-24 3:35PM EDT | 42.50 | 1.49 | 1.48 | 1.55 | -0.60 | -28.71% | 109 | 3,882 | 42.19% |
| C220916P00045000 | 2022-06-24 3:46PM EDT | 45.00 | 2.21 | 2.17 | 2.27 | -0.73 | -24.83% | 110 | 5,660 | 39.89% |
| C220916P00047500 | 2022-06-24 3:41PM EDT | 47.50 | 3.20 | 3.15 | 3.30 | -0.90 | -21.95% | 2,477 | 13,991 | 38.39% |
| C220916P00050000 | 2022-06-24 1:07PM EDT | 50.00 | 4.47 | 4.45 | 4.60 | -1.23 | -21.58% | 34 | 15,143 | 36.84% |
| C220916P00052500 | 2022-06-24 2:31PM EDT | 52.50 | 6.20 | 5.75 | 6.30 | -1.67 | -21.22% | 11 | 9,302 | 36.77% |
| C220916P00055000 | 2022-06-24 3:40PM EDT | 55.00 | 8.10 | 8.00 | 8.35 | -1.90 | -19.00% | 35 | 19,189 | 38.43% |
| C220916P00057500 | 2022-06-24 3:47PM EDT | 57.50 | 10.34 | 10.05 | 10.50 | -0.25 | -2.36% | 139 | 8,475 | 39.48% |
| C220916P00060000 | 2022-06-24 3:24PM EDT | 60.00 | 12.57 | 12.45 | 13.10 | -2.06 | -14.08% | 36 | 11,178 | 46.68% |
| C220916P00062500 | 2022-06-21 3:39PM EDT | 62.50 | 15.00 | 14.65 | 15.15 | 0.00 | - | 31 | 2,640 | 43.12% |
| C220916P00065000 | 2022-06-23 11:27AM EDT | 65.00 | 19.25 | 17.20 | 17.70 | 0.00 | - | 1 | 2,605 | 48.63% |
| C220916P00067500 | 2022-06-24 1:14PM EDT | 67.50 | 19.87 | 19.80 | 20.05 | -1.03 | -4.93% | 400 | 1,662 | 48.93% |
| C220916P00070000 | 2022-06-24 2:33PM EDT | 70.00 | 22.45 | 22.20 | 22.55 | -1.40 | -5.87% | 12 | 2,594 | 52.69% |
| C220916P00072500 | 2022-06-24 9:53AM EDT | 72.50 | 26.19 | 24.70 | 25.30 | +0.59 | +2.30% | 3 | 311 | 54.69% |
| C220916P00075000 | 2022-06-22 9:33AM EDT | 75.00 | 27.87 | 27.05 | 27.95 | 0.00 | - | 20 | 470 | 58.01% |
| C220916P00080000 | 2022-06-23 10:35AM EDT | 80.00 | 34.00 | 32.25 | 32.60 | 0.00 | - | 31 | 262 | 61.38% |
| C220916P00085000 | 2022-06-17 1:09PM EDT | 85.00 | 38.70 | 37.25 | 37.90 | 0.00 | - | 12 | 64 | 72.46% |
| C220916P00090000 | 2022-06-16 3:00PM EDT | 90.00 | 43.65 | 42.05 | 42.90 | 0.00 | - | 12 | 29 | 74.07% |
| C220916P00095000 | 2022-06-17 12:38PM EDT | 95.00 | 48.95 | 47.15 | 47.90 | 0.00 | - | 12 | 98 | 80.86% |
| C220916P00100000 | 2022-06-15 3:55PM EDT | 100.00 | 52.60 | 52.00 | 52.85 | 0.00 | - | 14 | 29 | 81.05% |
© 2022 Yahoo. All rights reserved.
