Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230120C00022500 | 2021-10-28 2:56PM EST | 22.50 | 48.38 | 42.70 | 43.80 | 0.00 | - | 22 | 2 | 85.89% |
| C230120C00025000 | 2022-01-26 11:25AM EST | 25.00 | 40.65 | 38.75 | 40.60 | 0.00 | - | 5 | 45 | 59.28% |
| C230120C00027500 | 2022-01-14 2:54PM EST | 27.50 | 39.30 | 36.45 | 37.30 | 0.00 | - | 3 | 33 | 56.49% |
| C230120C00030000 | 2022-01-19 11:55AM EST | 30.00 | 34.75 | 33.95 | 34.90 | 0.00 | - | 6 | 297 | 53.13% |
| C230120C00032500 | 2022-01-25 12:45PM EST | 32.50 | 30.60 | 31.50 | 32.10 | 0.00 | - | 1 | 54 | 42.97% |
| C230120C00035000 | 2022-01-24 2:25PM EST | 35.00 | 26.50 | 28.85 | 29.55 | 0.00 | - | 1 | 928 | 37.94% |
| C230120C00037500 | 2022-01-24 12:06PM EST | 37.50 | 23.30 | 26.45 | 27.35 | 0.00 | - | 22 | 453 | 38.94% |
| C230120C00040000 | 2022-01-25 12:41PM EST | 40.00 | 23.35 | 24.35 | 24.90 | 0.00 | - | 263 | 3,662 | 35.69% |
| C230120C00042500 | 2022-01-26 3:32PM EST | 42.50 | 22.29 | 20.75 | 22.50 | 0.00 | - | 5 | 4,435 | 33.08% |
| C230120C00045000 | 2022-01-27 3:45PM EST | 45.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230120C00047500 | 2022-01-27 3:45PM EST | 47.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C230120C00050000 | 2022-01-27 12:17PM EST | 50.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| C230120C00052500 | 2022-01-27 10:09AM EST | 52.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C230120C00055000 | 2022-01-27 3:58PM EST | 55.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| C230120C00057500 | 2022-01-27 9:56AM EST | 57.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230120C00060000 | 2022-01-27 2:40PM EST | 60.00 | 9.32 | 0.00 | 0.00 | +0.12 | +1.30% | 483 | 0 | 0.00% |
| C230120C00062500 | 2022-01-27 3:29PM EST | 62.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| C230120C00065000 | 2022-01-27 3:46PM EST | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.39% |
| C230120C00067500 | 2022-01-27 3:43PM EST | 67.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| C230120C00070000 | 2022-01-27 3:52PM EST | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| C230120C00072500 | 2022-01-27 3:55PM EST | 72.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| C230120C00075000 | 2022-01-27 2:54PM EST | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| C230120C00077500 | 2022-01-27 3:27PM EST | 77.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| C230120C00080000 | 2022-01-27 3:33PM EST | 80.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 6.25% |
| C230120C00082500 | 2022-01-27 3:19PM EST | 82.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| C230120C00085000 | 2022-01-27 2:39PM EST | 85.00 | 1.44 | 0.00 | 0.00 | -0.01 | -0.69% | 140 | 0 | 6.25% |
| C230120C00087500 | 2022-01-26 2:38PM EST | 87.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| C230120C00090000 | 2022-01-27 2:15PM EST | 90.00 | 0.95 | 0.00 | 0.00 | -0.04 | -4.04% | 391 | 0 | 6.25% |
| C230120C00095000 | 2022-01-27 1:27PM EST | 95.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| C230120C00100000 | 2022-01-27 2:19PM EST | 100.00 | 0.50 | 0.00 | 0.00 | +0.03 | +6.38% | 220 | 0 | 12.50% |
| C230120C00105000 | 2022-01-27 3:19PM EST | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| C230120C00110000 | 2022-01-24 3:49PM EST | 110.00 | 0.25 | 0.14 | 0.48 | 0.00 | - | 10 | 460 | 31.98% |
| C230120C00115000 | 2022-01-14 3:48PM EST | 115.00 | 0.33 | 0.09 | 0.75 | 0.00 | - | 8 | 112 | 37.16% |
| C230120C00120000 | 2022-01-25 3:08PM EST | 120.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 1,841 | 32.98% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230120P00022500 | 2022-01-26 10:18AM EST | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| C230120P00025000 | 2022-01-27 3:59PM EST | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| C230120P00027500 | 2021-12-23 3:47PM EST | 27.50 | 0.38 | 0.15 | 0.41 | 0.00 | - | 7 | 248 | 51.22% |
| C230120P00030000 | 2022-01-24 12:26PM EST | 30.00 | 0.65 | 0.46 | 0.63 | 0.00 | - | 40 | 860 | 51.05% |
| C230120P00032500 | 2022-01-27 3:48PM EST | 32.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C230120P00035000 | 2022-01-25 12:48PM EST | 35.00 | 0.94 | 0.85 | 0.96 | 0.00 | - | 212 | 6,857 | 46.73% |
| C230120P00037500 | 2022-01-25 10:34AM EST | 37.50 | 1.17 | 1.05 | 1.15 | 0.00 | - | 42 | 2,186 | 44.51% |
| C230120P00040000 | 2022-01-27 3:11PM EST | 40.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| C230120P00042500 | 2022-01-27 3:21PM EST | 42.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| C230120P00045000 | 2022-01-27 12:17PM EST | 45.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 6.25% |
| C230120P00047500 | 2022-01-26 3:25PM EST | 47.50 | 2.40 | 2.23 | 2.53 | 0.00 | - | 96 | 21,427 | 38.34% |
| C230120P00050000 | 2022-01-27 3:58PM EST | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 6.25% |
| C230120P00052500 | 2022-01-26 1:23PM EST | 52.50 | 3.42 | 3.40 | 3.80 | 0.00 | - | 10 | 9,856 | 36.63% |
| C230120P00055000 | 2022-01-27 3:45PM EST | 55.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 3.13% |
| C230120P00057500 | 2022-01-27 3:40PM EST | 57.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| C230120P00060000 | 2022-01-27 3:35PM EST | 60.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 1.56% |
| C230120P00062500 | 2022-01-27 1:15PM EST | 62.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| C230120P00065000 | 2022-01-27 3:05PM EST | 65.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C230120P00067500 | 2022-01-25 11:25AM EST | 67.50 | 10.80 | 10.00 | 10.30 | 0.00 | - | 1 | 12,470 | 32.93% |
| C230120P00070000 | 2022-01-27 11:20AM EST | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C230120P00072500 | 2022-01-20 2:19PM EST | 72.50 | 12.65 | 13.30 | 13.60 | 0.00 | - | 35 | 4,462 | 32.81% |
| C230120P00075000 | 2022-01-27 12:15PM EST | 75.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| C230120P00077500 | 2022-01-24 9:36AM EST | 77.50 | 19.35 | 17.00 | 17.35 | 0.00 | - | 1 | 2,558 | 33.05% |
| C230120P00080000 | 2022-01-26 2:54PM EST | 80.00 | 18.78 | 18.90 | 19.45 | 0.00 | - | 20 | 11,839 | 33.66% |
| C230120P00082500 | 2022-01-10 3:36PM EST | 82.50 | 20.00 | 20.95 | 21.45 | 0.00 | - | 5 | 246 | 33.55% |
| C230120P00085000 | 2022-01-26 10:03AM EST | 85.00 | 22.55 | 23.15 | 23.70 | 0.00 | - | 1 | 2,036 | 34.38% |
| C230120P00087500 | 2021-12-27 10:09AM EST | 87.50 | 29.00 | 24.90 | 25.45 | 0.00 | - | 1 | 20 | 32.37% |
| C230120P00090000 | 2022-01-25 3:22PM EST | 90.00 | 28.20 | 27.75 | 28.15 | 0.00 | - | 1 | 147 | 35.19% |
| C230120P00095000 | 2022-01-24 12:40PM EST | 95.00 | 36.50 | 32.15 | 32.95 | 0.00 | - | 10 | 162 | 37.32% |
| C230120P00100000 | 2022-01-06 1:22PM EST | 100.00 | 36.17 | 36.90 | 37.75 | 0.00 | - | 10 | 684 | 39.05% |
| C230120P00105000 | 2022-01-24 10:43AM EST | 105.00 | 45.20 | 41.15 | 43.50 | 0.00 | - | 2 | 884 | 46.24% |
| C230120P00110000 | 2021-11-01 12:23PM EST | 110.00 | 42.13 | 47.80 | 49.50 | 0.00 | - | 25 | 826 | 54.30% |
| C230120P00115000 | 2021-12-29 10:23AM EST | 115.00 | 55.50 | 50.30 | 53.15 | 0.00 | - | 500 | 511 | 49.19% |
| C230120P00120000 | 2022-01-27 11:59AM EST | 120.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
