Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230120C00022500 | 2022-06-14 12:38PM EDT | 22.50 | 23.55 | 25.15 | 25.85 | 0.00 | - | 16 | 34 | 52.15% |
| C230120C00025000 | 2022-06-06 11:22AM EDT | 25.00 | 27.00 | 22.75 | 23.45 | 0.00 | - | 2 | 105 | 50.39% |
| C230120C00027500 | 2022-06-21 9:46AM EDT | 27.50 | 20.50 | 20.35 | 21.05 | 0.00 | - | 5 | 69 | 56.10% |
| C230120C00030000 | 2022-06-24 3:58PM EDT | 30.00 | 18.30 | 18.00 | 18.70 | +1.86 | +11.31% | 1 | 559 | 51.71% |
| C230120C00032500 | 2022-06-23 12:14PM EDT | 32.50 | 14.24 | 15.70 | 16.45 | 0.00 | - | 6 | 45 | 48.61% |
| C230120C00035000 | 2022-06-17 12:20PM EDT | 35.00 | 12.55 | 13.60 | 14.30 | 0.00 | - | 40 | 1,378 | 46.12% |
| C230120C00037500 | 2022-06-21 10:30AM EDT | 37.50 | 10.42 | 11.45 | 12.15 | -1.52 | -12.73% | 1 | 594 | 42.82% |
| C230120C00040000 | 2022-06-24 3:05PM EDT | 40.00 | 9.93 | 9.70 | 9.95 | +1.45 | +17.10% | 62 | 7,518 | 38.45% |
| C230120C00042500 | 2022-06-24 3:57PM EDT | 42.50 | 7.90 | 7.90 | 8.15 | +1.15 | +17.04% | 60 | 4,812 | 36.88% |
| C230120C00045000 | 2022-06-24 2:06PM EDT | 45.00 | 6.45 | 6.30 | 6.60 | +1.05 | +19.44% | 81 | 2,382 | 36.00% |
| C230120C00047500 | 2022-06-24 2:55PM EDT | 47.50 | 5.09 | 4.95 | 5.15 | +0.69 | +15.68% | 28 | 3,326 | 34.52% |
| C230120C00050000 | 2022-06-24 3:55PM EDT | 50.00 | 3.80 | 3.75 | 3.95 | +0.55 | +16.92% | 5,735 | 26,382 | 33.50% |
| C230120C00052500 | 2022-06-24 3:39PM EDT | 52.50 | 2.90 | 2.80 | 2.97 | +0.54 | +22.88% | 1,772 | 13,007 | 32.68% |
| C230120C00055000 | 2022-06-24 3:57PM EDT | 55.00 | 2.04 | 2.03 | 2.18 | +0.32 | +18.60% | 1,471 | 17,131 | 31.95% |
| C230120C00057500 | 2022-06-24 3:13PM EDT | 57.50 | 1.50 | 1.45 | 1.58 | +0.32 | +27.12% | 148 | 15,485 | 31.43% |
| C230120C00060000 | 2022-06-24 3:34PM EDT | 60.00 | 1.07 | 1.00 | 1.10 | +0.16 | +17.58% | 280 | 44,661 | 30.76% |
| C230120C00062500 | 2022-06-24 2:02PM EDT | 62.50 | 0.74 | 0.70 | 0.80 | +0.15 | +25.42% | 698 | 24,112 | 30.76% |
| C230120C00065000 | 2022-06-24 3:36PM EDT | 65.00 | 0.54 | 0.48 | 0.57 | +0.12 | +28.57% | 4,136 | 36,042 | 30.69% |
| C230120C00067500 | 2022-06-24 2:59PM EDT | 67.50 | 0.38 | 0.34 | 0.41 | +0.06 | +18.75% | 134 | 14,762 | 30.76% |
| C230120C00070000 | 2022-06-24 3:49PM EDT | 70.00 | 0.25 | 0.21 | 0.29 | +0.01 | +4.17% | 41 | 35,711 | 30.71% |
| C230120C00072500 | 2022-06-24 1:55PM EDT | 72.50 | 0.20 | 0.16 | 0.23 | +0.02 | +11.11% | 9 | 11,284 | 31.40% |
| C230120C00075000 | 2022-06-24 1:55PM EDT | 75.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 85 | 15,560 | 31.64% |
| C230120C00077500 | 2022-06-23 3:01PM EDT | 77.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 23 | 6,289 | 32.76% |
| C230120C00080000 | 2022-06-24 3:16PM EDT | 80.00 | 0.11 | 0.05 | 0.13 | +0.02 | +22.22% | 5,819 | 59,194 | 33.69% |
| C230120C00082500 | 2022-06-24 11:42AM EDT | 82.50 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 110 | 3,561 | 33.99% |
| C230120C00085000 | 2022-06-24 11:44AM EDT | 85.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 45 | 8,383 | 34.96% |
| C230120C00087500 | 2022-06-24 11:40AM EDT | 87.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 400 | 3,945 | 37.40% |
| C230120C00090000 | 2022-06-22 11:57AM EDT | 90.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 6 | 19,953 | 41.85% |
| C230120C00095000 | 2022-06-24 11:40AM EDT | 95.00 | 0.04 | 0.00 | 0.16 | +0.01 | +33.33% | 200 | 5,243 | 43.85% |
| C230120C00100000 | 2022-06-21 12:39PM EDT | 100.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 125 | 12,838 | 42.19% |
| C230120C00105000 | 2022-06-16 3:30PM EDT | 105.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 3,224 | 44.53% |
| C230120C00110000 | 2022-06-23 3:25PM EDT | 110.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 525 | 50.78% |
| C230120C00115000 | 2022-05-20 12:37PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 251 | 46.09% |
| C230120C00120000 | 2022-06-17 2:04PM EDT | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 2,331 | 50.20% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230120P00022500 | 2022-06-23 3:46PM EDT | 22.50 | 0.32 | 0.19 | 0.30 | 0.00 | - | 33 | 2,890 | 57.81% |
| C230120P00025000 | 2022-06-23 4:06PM EDT | 25.00 | 0.48 | 0.30 | 0.43 | 0.00 | - | 1,200 | 3,533 | 54.98% |
| C230120P00027500 | 2022-06-24 10:54AM EDT | 27.50 | 0.52 | 0.50 | 0.56 | -0.10 | -16.13% | 3 | 1,527 | 52.44% |
| C230120P00030000 | 2022-06-24 3:55PM EDT | 30.00 | 0.70 | 0.69 | 0.76 | -0.18 | -20.45% | 5 | 8,546 | 50.27% |
| C230120P00032500 | 2022-06-24 2:32PM EDT | 32.50 | 0.94 | 0.92 | 0.99 | -0.08 | -7.84% | 22 | 6,733 | 47.12% |
| C230120P00035000 | 2022-06-24 3:57PM EDT | 35.00 | 1.26 | 1.24 | 1.31 | -0.36 | -22.22% | 14 | 20,090 | 44.53% |
| C230120P00037500 | 2022-06-24 12:16PM EDT | 37.50 | 1.67 | 1.64 | 1.75 | -0.40 | -19.32% | 8 | 9,390 | 42.43% |
| C230120P00040000 | 2022-06-24 2:30PM EDT | 40.00 | 2.22 | 2.18 | 2.31 | -0.60 | -21.28% | 124 | 30,813 | 40.48% |
| C230120P00042500 | 2022-06-24 3:34PM EDT | 42.50 | 2.88 | 2.84 | 3.05 | -0.81 | -21.95% | 49 | 15,317 | 38.99% |
| C230120P00045000 | 2022-06-24 3:55PM EDT | 45.00 | 3.83 | 3.75 | 3.90 | -0.71 | -15.64% | 835 | 27,808 | 37.20% |
| C230120P00047500 | 2022-06-23 1:24PM EDT | 47.50 | 4.95 | 4.80 | 5.00 | -1.05 | -17.50% | 1 | 30,797 | 36.01% |
| C230120P00050000 | 2022-06-24 3:55PM EDT | 50.00 | 6.20 | 6.10 | 6.30 | -1.17 | -15.88% | 5,411 | 60,989 | 34.96% |
| C230120P00052500 | 2022-06-24 9:34AM EDT | 52.50 | 8.90 | 7.60 | 7.85 | -0.23 | -2.52% | 5 | 21,489 | 34.41% |
| C230120P00055000 | 2022-06-23 3:25PM EDT | 55.00 | 11.05 | 9.30 | 9.55 | 0.00 | - | 10 | 55,789 | 33.72% |
| C230120P00057500 | 2022-06-23 12:52PM EDT | 57.50 | 13.16 | 10.90 | 11.75 | 0.00 | - | 6 | 20,297 | 35.83% |
| C230120P00060000 | 2022-06-24 9:48AM EDT | 60.00 | 15.01 | 13.00 | 13.75 | -0.16 | -1.05% | 70 | 85,818 | 35.55% |
| C230120P00062500 | 2022-06-22 11:01AM EDT | 62.50 | 15.84 | 15.25 | 15.95 | 0.00 | - | 1 | 27,573 | 36.21% |
| C230120P00065000 | 2022-06-23 12:15PM EDT | 65.00 | 19.87 | 17.50 | 18.15 | 0.00 | - | 4 | 45,816 | 36.18% |
| C230120P00067500 | 2022-06-24 1:14PM EDT | 67.50 | 19.99 | 20.05 | 20.50 | -1.40 | -6.55% | 400 | 13,931 | 37.23% |
| C230120P00070000 | 2022-06-24 1:13PM EDT | 70.00 | 22.50 | 22.40 | 22.70 | -0.85 | -3.64% | 1 | 38,508 | 35.67% |
| C230120P00072500 | 2022-06-17 11:06AM EDT | 72.50 | 26.40 | 24.75 | 25.45 | 0.00 | - | 7 | 4,697 | 41.65% |
| C230120P00075000 | 2022-06-14 10:42AM EDT | 75.00 | 29.32 | 27.20 | 27.90 | 0.00 | - | 56 | 5,038 | 43.26% |
| C230120P00077500 | 2022-04-19 12:58PM EDT | 77.50 | 25.64 | 27.75 | 28.30 | 0.00 | - | 72 | 2,583 | 0.00% |
| C230120P00080000 | 2022-06-23 12:30PM EDT | 80.00 | 34.50 | 32.15 | 32.85 | 0.00 | - | 1 | 12,420 | 46.75% |
| C230120P00082500 | 2022-06-13 9:56AM EDT | 82.50 | 36.20 | 34.65 | 35.35 | 0.00 | - | 5 | 240 | 48.73% |
| C230120P00085000 | 2022-06-13 9:47AM EDT | 85.00 | 38.70 | 37.15 | 37.85 | 0.00 | - | 15 | 2,045 | 50.61% |
| C230120P00087500 | 2022-05-03 9:31AM EDT | 87.50 | 38.50 | 35.70 | 36.25 | 0.00 | - | 20 | 39 | 0.00% |
| C230120P00090000 | 2022-03-31 3:25PM EDT | 90.00 | 36.80 | 41.55 | 42.75 | 0.00 | - | 2 | 209 | 52.44% |
| C230120P00095000 | 2022-05-11 2:39PM EDT | 95.00 | 46.71 | 47.25 | 47.90 | 0.00 | - | 10 | 164 | 52.10% |
| C230120P00100000 | 2022-06-14 11:36AM EDT | 100.00 | 54.20 | 52.10 | 52.80 | 0.00 | - | 1 | 672 | 51.81% |
| C230120P00105000 | 2022-01-24 11:43AM EDT | 105.00 | 45.20 | 44.60 | 46.10 | 0.00 | - | 2 | 884 | 0.00% |
| C230120P00110000 | 2022-05-05 11:57AM EDT | 110.00 | 59.00 | 58.60 | 59.25 | 0.00 | - | 5 | 568 | 0.00% |
| C230120P00115000 | 2021-12-29 11:23AM EDT | 115.00 | 55.50 | 52.10 | 53.40 | 0.00 | - | 500 | 511 | 0.00% |
| C230120P00120000 | 2022-04-28 11:25AM EDT | 120.00 | 71.22 | 66.20 | 66.90 | 0.00 | - | 50 | 208 | 0.00% |
© 2022 Yahoo. All rights reserved.
