Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.29+1.49 (+2.10%)
At close: 4:02PM EDT
72.28 -0.01 (-0.01%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230120C00022500 | 2021-08-25 5:20PM EDT | 22.50 | 45.45 | 48.50 | 48.90 | 0.00 | - | 3 | 5 | 0.00% |
| C230120C00025000 | 2021-10-15 2:23PM EDT | 25.00 | 47.80 | 45.50 | 49.05 | +2.45 | +5.40% | 6 | 46 | 76.07% |
| C230120C00027500 | 2021-08-25 5:20PM EDT | 27.50 | 41.30 | 43.55 | 43.85 | 0.00 | - | 18 | 5 | 0.00% |
| C230120C00030000 | 2021-10-15 10:38AM EDT | 30.00 | 42.60 | 40.60 | 43.65 | +0.15 | +0.35% | 5 | 243 | 59.94% |
| C230120C00032500 | 2021-09-23 1:21PM EDT | 32.50 | 38.85 | 37.85 | 41.45 | 0.00 | - | 2 | 10 | 58.39% |
| C230120C00035000 | 2021-10-15 1:02PM EDT | 35.00 | 37.40 | 37.15 | 38.85 | +3.52 | +10.39% | 8 | 925 | 52.83% |
| C230120C00037500 | 2021-10-13 10:23AM EDT | 37.50 | 31.90 | 34.65 | 35.30 | 0.00 | - | 1 | 525 | 36.77% |
| C230120C00040000 | 2021-10-15 1:46PM EDT | 40.00 | 32.45 | 32.10 | 32.55 | +1.80 | +5.87% | 20 | 2,918 | 29.37% |
| C230120C00042500 | 2021-10-15 12:07PM EDT | 42.50 | 30.30 | 29.35 | 30.00 | +2.00 | +7.07% | 1 | 4,228 | 25.68% |
| C230120C00045000 | 2021-10-15 3:55PM EDT | 45.00 | 27.30 | 27.35 | 27.80 | +1.30 | +5.00% | 130 | 824 | 27.88% |
| C230120C00047500 | 2021-10-14 10:23AM EDT | 47.50 | 23.15 | 25.00 | 25.30 | 0.00 | - | 3 | 239 | 25.22% |
| C230120C00050000 | 2021-10-15 3:03PM EDT | 50.00 | 23.10 | 22.75 | 23.05 | +1.80 | +8.45% | 71 | 10,741 | 25.10% |
| C230120C00052500 | 2021-10-15 1:22PM EDT | 52.50 | 20.70 | 20.60 | 21.15 | +1.70 | +8.95% | 1 | 331 | 26.76% |
| C230120C00055000 | 2021-10-15 12:15PM EDT | 55.00 | 18.85 | 18.50 | 18.95 | +1.75 | +10.23% | 1 | 4,204 | 25.62% |
| C230120C00057500 | 2021-10-15 10:16AM EDT | 57.50 | 17.20 | 16.50 | 16.90 | +1.85 | +12.05% | 6 | 2,952 | 24.98% |
| C230120C00060000 | 2021-10-15 3:48PM EDT | 60.00 | 14.85 | 14.70 | 15.00 | +1.30 | +9.59% | 157 | 9,180 | 24.60% |
| C230120C00062500 | 2021-10-15 3:20PM EDT | 62.50 | 13.20 | 12.90 | 13.20 | -1.32 | -9.09% | 15 | 2,364 | 24.20% |
| C230120C00065000 | 2021-10-15 3:14PM EDT | 65.00 | 11.60 | 11.30 | 11.75 | +1.10 | +10.48% | 13 | 10,059 | 24.62% |
| C230120C00067500 | 2021-10-15 3:17PM EDT | 67.50 | 10.15 | 9.80 | 10.10 | +0.80 | +8.56% | 72 | 4,162 | 23.88% |
| C230120C00070000 | 2021-10-15 3:50PM EDT | 70.00 | 8.67 | 8.50 | 8.80 | +1.02 | +13.33% | 530 | 12,107 | 23.88% |
| C230120C00072500 | 2021-10-15 3:32PM EDT | 72.50 | 7.50 | 7.20 | 7.55 | +0.90 | +13.64% | 612 | 4,128 | 23.64% |
| C230120C00075000 | 2021-10-15 1:31PM EDT | 75.00 | 6.40 | 6.30 | 6.60 | +0.90 | +16.36% | 1,049 | 5,945 | 23.93% |
| C230120C00077500 | 2021-10-15 3:50PM EDT | 77.50 | 5.42 | 5.20 | 5.50 | +0.67 | +14.11% | 8 | 4,512 | 23.39% |
| C230120C00080000 | 2021-10-15 3:47PM EDT | 80.00 | 4.60 | 4.40 | 4.65 | +0.70 | +17.95% | 94 | 18,668 | 23.26% |
| C230120C00082500 | 2021-10-14 10:41AM EDT | 82.50 | 3.58 | 3.70 | 3.90 | 0.00 | - | 12 | 1,102 | 23.11% |
| C230120C00085000 | 2021-10-15 2:19PM EDT | 85.00 | 3.20 | 3.10 | 3.30 | +0.25 | +8.47% | 50 | 5,507 | 23.14% |
| C230120C00087500 | 2021-10-15 10:45AM EDT | 87.50 | 2.69 | 2.60 | 2.71 | +0.23 | +9.35% | 4 | 1,431 | 22.90% |
| C230120C00090000 | 2021-10-15 1:14PM EDT | 90.00 | 2.22 | 2.16 | 2.26 | +0.33 | +17.46% | 494 | 12,933 | 22.87% |
| C230120C00095000 | 2021-10-15 3:28PM EDT | 95.00 | 1.57 | 1.49 | 1.55 | -0.56 | -26.29% | 117 | 3,226 | 22.80% |
| C230120C00100000 | 2021-10-15 1:52PM EDT | 100.00 | 1.10 | 1.03 | 1.08 | +0.07 | +6.80% | 1,528 | 6,149 | 22.91% |
| C230120C00105000 | 2021-10-15 1:52PM EDT | 105.00 | 0.76 | 0.70 | 0.82 | +0.05 | +7.04% | 4 | 685 | 23.54% |
| C230120C00110000 | 2021-10-15 3:40PM EDT | 110.00 | 0.51 | 0.48 | 0.72 | -0.03 | -5.56% | 2 | 495 | 24.85% |
| C230120C00115000 | 2021-10-13 10:51AM EDT | 115.00 | 0.47 | 0.35 | 0.44 | 0.00 | - | 1 | 56 | 24.17% |
| C230120C00120000 | 2021-10-14 3:56PM EDT | 120.00 | 0.29 | 0.26 | 0.41 | 0.00 | - | 17 | 799 | 25.51% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230120P00022500 | 2021-10-15 2:47PM EDT | 22.50 | 0.32 | 0.25 | 0.36 | -0.05 | -13.51% | 4 | 1,634 | 56.06% |
| C230120P00025000 | 2021-10-04 10:15AM EDT | 25.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 4 | 46 | 54.54% |
| C230120P00027500 | 2021-09-13 3:30PM EDT | 27.50 | 0.56 | 0.48 | 0.98 | 0.00 | - | 27 | 200 | 56.01% |
| C230120P00030000 | 2021-09-21 11:05AM EDT | 30.00 | 0.92 | 0.26 | 2.13 | 0.00 | - | 10 | 668 | 57.96% |
| C230120P00032500 | 2021-09-15 9:30AM EDT | 32.50 | 1.00 | 0.31 | 0.64 | 0.00 | - | 2 | 225 | 45.95% |
| C230120P00035000 | 2021-10-13 2:42PM EDT | 35.00 | 0.99 | 0.52 | 0.78 | 0.00 | - | 6 | 6,288 | 44.17% |
| C230120P00037500 | 2021-10-14 10:24AM EDT | 37.50 | 1.04 | 0.85 | 0.92 | 0.00 | - | 25 | 350 | 42.21% |
| C230120P00040000 | 2021-10-15 12:12PM EDT | 40.00 | 1.06 | 0.94 | 1.08 | -0.13 | -10.92% | 9 | 13,392 | 40.37% |
| C230120P00042500 | 2021-10-15 9:30AM EDT | 42.50 | 1.28 | 1.20 | 1.28 | -0.42 | -24.71% | 1 | 5,460 | 38.76% |
| C230120P00045000 | 2021-10-15 12:16PM EDT | 45.00 | 1.50 | 1.43 | 1.50 | -0.47 | -23.86% | 2 | 15,778 | 37.15% |
| C230120P00047500 | 2021-10-14 10:43AM EDT | 47.50 | 2.05 | 1.72 | 1.88 | 0.00 | - | 20 | 2,455 | 36.45% |
| C230120P00050000 | 2021-10-15 2:41PM EDT | 50.00 | 2.10 | 2.11 | 2.21 | -0.30 | -12.50% | 159 | 14,499 | 35.12% |
| C230120P00052500 | 2021-10-15 2:41PM EDT | 52.50 | 2.53 | 2.52 | 2.63 | -0.87 | -25.59% | 105 | 3,111 | 34.06% |
| C230120P00055000 | 2021-10-15 3:10PM EDT | 55.00 | 3.05 | 3.05 | 3.10 | -0.25 | -7.58% | 2,834 | 21,929 | 32.98% |
| C230120P00057500 | 2021-10-15 2:01PM EDT | 57.50 | 3.55 | 3.60 | 3.70 | -0.30 | -7.79% | 220 | 6,261 | 32.22% |
| C230120P00060000 | 2021-10-15 2:57PM EDT | 60.00 | 4.25 | 4.30 | 4.40 | -0.80 | -15.84% | 421 | 46,288 | 31.56% |
| C230120P00062500 | 2021-10-15 12:38PM EDT | 62.50 | 5.10 | 5.05 | 5.15 | -0.75 | -12.82% | 2,779 | 15,288 | 30.77% |
| C230120P00065000 | 2021-10-15 3:41PM EDT | 65.00 | 6.00 | 6.00 | 6.15 | -0.50 | -7.69% | 46 | 25,150 | 30.55% |
| C230120P00067500 | 2021-10-15 3:38PM EDT | 67.50 | 7.10 | 7.00 | 7.20 | -0.95 | -11.80% | 22 | 6,785 | 30.17% |
| C230120P00070000 | 2021-10-15 1:54PM EDT | 70.00 | 8.10 | 8.20 | 8.40 | -0.70 | -7.95% | 509 | 34,172 | 29.94% |
| C230120P00072500 | 2021-10-15 12:07PM EDT | 72.50 | 9.30 | 9.50 | 9.65 | -1.50 | -13.89% | 9 | 4,351 | 29.56% |
| C230120P00075000 | 2021-10-15 1:14PM EDT | 75.00 | 10.87 | 10.70 | 11.20 | -0.36 | -3.21% | 15 | 3,157 | 29.80% |
| C230120P00077500 | 2021-10-13 10:05AM EDT | 77.50 | 15.00 | 12.30 | 12.70 | 0.00 | - | 1 | 2,280 | 29.58% |
| C230120P00080000 | 2021-10-15 2:28PM EDT | 80.00 | 13.75 | 14.00 | 14.45 | -2.00 | -12.70% | 2 | 11,973 | 29.87% |
| C230120P00082500 | 2021-09-27 11:50AM EDT | 82.50 | 16.82 | 15.50 | 16.55 | 0.00 | - | 6 | 62 | 30.99% |
| C230120P00085000 | 2021-10-15 10:06AM EDT | 85.00 | 17.00 | 17.55 | 18.20 | -2.60 | -13.27% | 5 | 1,992 | 30.48% |
| C230120P00087500 | 2021-09-01 11:14AM EDT | 87.50 | 21.10 | 20.90 | 21.95 | 0.00 | - | 8 | 21 | 36.54% |
| C230120P00090000 | 2021-10-15 3:59PM EDT | 90.00 | 21.80 | 21.35 | 22.45 | -0.40 | -1.80% | 5 | 207 | 31.90% |
| C230120P00095000 | 2021-10-04 2:49PM EDT | 95.00 | 27.74 | 25.90 | 26.35 | 0.00 | - | 4 | 137 | 31.42% |
| C230120P00100000 | 2021-10-15 10:30AM EDT | 100.00 | 30.30 | 30.35 | 30.80 | -2.35 | -7.20% | 2 | 900 | 32.29% |
| C230120P00105000 | 2021-09-24 9:52AM EDT | 105.00 | 36.65 | 34.60 | 35.95 | 0.00 | - | 6 | 877 | 35.59% |
| C230120P00110000 | 2021-10-14 3:36PM EDT | 110.00 | 41.20 | 38.25 | 41.85 | 0.00 | - | 125 | 736 | 41.68% |
| C230120P00115000 | 2021-09-24 9:55AM EDT | 115.00 | 45.95 | 43.55 | 46.45 | 0.00 | - | 6 | 19 | 42.48% |
| C230120P00120000 | 2021-10-15 3:01PM EDT | 120.00 | 49.40 | 47.55 | 51.85 | -1.55 | -3.04% | 49 | 245 | 46.30% |
© 2021 Verizon Media. All rights reserved.
