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 | 2022-09-28 1:36PM EDT | 22.50 | 20.85 | 20.95 | 21.25 | +0.90 | +4.51% | 179 | 224 | 67.68% |
| C230120C00025000 | 2022-09-27 12:08PM EDT | 25.00 | 17.55 | 18.35 | 18.90 | 0.00 | - | 25 | 396 | 59.57% |
| C230120C00027500 | 2022-09-27 11:31AM EDT | 27.50 | 15.60 | 16.05 | 16.60 | 0.00 | - | 1 | 254 | 58.59% |
| C230120C00030000 | 2022-09-28 2:26PM EDT | 30.00 | 13.55 | 13.75 | 14.05 | +0.64 | +4.96% | 9 | 749 | 51.61% |
| C230120C00032500 | 2022-09-27 11:13AM EDT | 32.50 | 11.30 | 11.50 | 11.90 | 0.00 | - | 40 | 383 | 53.47% |
| C230120C00035000 | 2022-09-28 2:16PM EDT | 35.00 | 9.30 | 9.45 | 9.70 | +0.50 | +5.68% | 4 | 0 | 48.63% |
| C230120C00037500 | 2022-09-28 2:57PM EDT | 37.50 | 7.45 | 7.50 | 7.70 | +0.40 | +5.67% | 90 | 1,076 | 45.36% |
| C230120C00040000 | 2022-09-28 2:15PM EDT | 40.00 | 5.60 | 5.70 | 5.90 | +0.20 | +3.70% | 622 | 6,684 | 42.63% |
| C230120C00042500 | 2022-09-28 3:55PM EDT | 42.50 | 4.35 | 4.20 | 4.35 | +0.50 | +12.99% | 2,028 | 0 | 40.45% |
| C230120C00045000 | 2022-09-28 3:59PM EDT | 45.00 | 3.00 | 2.93 | 3.05 | +0.27 | +9.89% | 258 | 8,251 | 38.43% |
| C230120C00047500 | 2022-09-28 2:31PM EDT | 47.50 | 1.91 | 1.96 | 2.05 | +0.07 | +3.80% | 1,792 | 8,970 | 36.91% |
| C230120C00050000 | 2022-09-28 3:56PM EDT | 50.00 | 1.32 | 1.27 | 1.33 | +0.16 | +13.79% | 1,083 | 37,784 | 35.86% |
| C230120C00052500 | 2022-09-28 3:06PM EDT | 52.50 | 0.78 | 0.77 | 0.83 | +0.03 | +4.00% | 87 | 28,605 | 35.06% |
| C230120C00055000 | 2022-09-28 3:33PM EDT | 55.00 | 0.50 | 0.48 | 0.52 | +0.02 | +4.17% | 1,241 | 34,687 | 34.82% |
| C230120C00057500 | 2022-09-28 3:55PM EDT | 57.50 | 0.33 | 0.30 | 0.34 | +0.03 | +10.00% | 32 | 20,164 | 35.16% |
| C230120C00060000 | 2022-09-28 3:51PM EDT | 60.00 | 0.19 | 0.19 | 0.22 | -0.02 | -9.52% | 1,964 | 44,537 | 35.45% |
| C230120C00062500 | 2022-09-28 3:37PM EDT | 62.50 | 0.13 | 0.11 | 0.17 | 0.00 | - | 39 | 25,550 | 36.91% |
| C230120C00065000 | 2022-09-28 3:48PM EDT | 65.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 3,121 | 50,775 | 36.52% |
| C230120C00067500 | 2022-09-28 3:37PM EDT | 67.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 14,350 | 37.89% |
| C230120C00070000 | 2022-09-28 3:47PM EDT | 70.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3,106 | 40,689 | 38.87% |
| C230120C00072500 | 2022-09-27 3:36PM EDT | 72.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 10,927 | 39.06% |
| C230120C00075000 | 2022-09-26 9:30AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 15,902 | 41.21% |
| C230120C00077500 | 2022-09-26 1:27PM EDT | 77.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 6,668 | 43.36% |
| C230120C00080000 | 2022-09-27 12:48PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 61,499 | 43.75% |
| C230120C00082500 | 2022-09-27 11:01AM EDT | 82.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 3,510 | 49.61% |
| C230120C00085000 | 2022-09-21 10:11AM EDT | 85.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 10 | 7,921 | 61.62% |
| C230120C00087500 | 2022-09-27 9:48AM EDT | 87.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 49.22% |
| C230120C00090000 | 2022-09-27 1:52PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 19,918 | 52.54% |
| C230120C00095000 | 2022-09-19 3:01PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5,204 | 50.00% |
| C230120C00100000 | 2022-09-13 3:10PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 51.56% |
| C230120C00105000 | 2022-09-08 11:24AM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 3,312 | 57.42% |
| C230120C00110000 | 2022-09-08 11:24AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 514 | 60.16% |
| C230120C00115000 | 2022-08-10 11:23AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 251 | 60.94% |
| C230120C00120000 | 2022-08-30 2:01PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 2,331 | 57.81% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230120P00022500 | 2022-09-27 3:48PM EDT | 22.50 | 0.18 | 0.12 | 0.17 | 0.00 | - | 18 | 2,926 | 63.87% |
| C230120P00025000 | 2022-09-28 2:59PM EDT | 25.00 | 0.24 | 0.22 | 0.28 | -0.02 | -7.69% | 20 | 3,632 | 60.84% |
| C230120P00027500 | 2022-09-28 1:26PM EDT | 27.50 | 0.38 | 0.34 | 0.38 | -0.04 | -9.52% | 535 | 6,605 | 56.30% |
| C230120P00030000 | 2022-09-28 1:55PM EDT | 30.00 | 0.55 | 0.53 | 0.57 | -0.10 | -15.38% | 95 | 7,595 | 53.03% |
| C230120P00032500 | 2022-09-28 11:00AM EDT | 32.50 | 0.83 | 0.77 | 0.82 | -0.11 | -11.70% | 81 | 9,326 | 49.95% |
| C230120P00035000 | 2022-09-28 3:20PM EDT | 35.00 | 1.15 | 1.13 | 1.19 | -0.20 | -14.81% | 442 | 20,307 | 46.90% |
| C230120P00037500 | 2022-09-28 2:24PM EDT | 37.50 | 1.74 | 1.64 | 1.72 | -0.20 | -10.31% | 291 | 0 | 44.31% |
| C230120P00040000 | 2022-09-28 3:47PM EDT | 40.00 | 2.34 | 2.35 | 2.44 | -0.34 | -12.69% | 392 | 0 | 41.97% |
| C230120P00042500 | 2022-09-28 2:59PM EDT | 42.50 | 3.40 | 3.30 | 3.40 | -0.35 | -9.33% | 1,237 | 20,204 | 39.94% |
| C230120P00045000 | 2022-09-28 3:33PM EDT | 45.00 | 4.48 | 4.50 | 4.65 | -0.59 | -11.64% | 69 | 34,984 | 38.45% |
| C230120P00047500 | 2022-09-27 3:50PM EDT | 47.50 | 6.65 | 6.00 | 6.15 | 0.00 | - | 42 | 34,072 | 36.94% |
| C230120P00050000 | 2022-09-28 3:36PM EDT | 50.00 | 7.70 | 7.80 | 8.00 | -0.87 | -10.15% | 5 | 66,527 | 36.74% |
| C230120P00052500 | 2022-09-28 11:06AM EDT | 52.50 | 9.95 | 9.85 | 10.05 | -1.00 | -9.13% | 37 | 30,928 | 36.84% |
| C230120P00055000 | 2022-09-28 12:19PM EDT | 55.00 | 12.14 | 12.00 | 12.50 | -0.81 | -6.25% | 11 | 0 | 41.31% |
| C230120P00057500 | 2022-09-28 3:38PM EDT | 57.50 | 14.40 | 14.25 | 14.70 | -0.83 | -5.45% | 2 | 21,348 | 40.77% |
| C230120P00060000 | 2022-09-28 3:49PM EDT | 60.00 | 16.70 | 16.80 | 17.05 | -0.98 | -5.54% | 406 | 86,604 | 41.70% |
| C230120P00062500 | 2022-09-28 3:49PM EDT | 62.50 | 19.45 | 19.30 | 19.85 | +0.83 | +4.46% | 303 | 27,289 | 51.76% |
| C230120P00065000 | 2022-09-28 2:23PM EDT | 65.00 | 21.70 | 21.45 | 22.30 | -1.45 | -6.26% | 22 | 41,733 | 54.49% |
| C230120P00067500 | 2022-09-28 10:54AM EDT | 67.50 | 24.25 | 24.25 | 24.45 | -0.15 | -0.61% | 18 | 13,104 | 49.41% |
| C230120P00070000 | 2022-09-27 11:26AM EDT | 70.00 | 27.57 | 26.70 | 27.10 | 0.00 | - | 10 | 36,904 | 50.78% |
| C230120P00072500 | 2022-09-28 11:01AM EDT | 72.50 | 29.35 | 29.15 | 29.55 | -0.35 | -1.18% | 12 | 4,593 | 51.81% |
| C230120P00075000 | 2022-09-27 12:25PM EDT | 75.00 | 33.00 | 31.55 | 32.10 | 0.00 | - | 15 | 0 | 53.42% |
| C230120P00077500 | 2022-09-28 11:03AM EDT | 77.50 | 34.30 | 34.05 | 34.55 | +2.70 | +8.54% | 12 | 2,093 | 54.79% |
| C230120P00080000 | 2022-09-26 9:57AM EDT | 80.00 | 36.80 | 36.55 | 37.05 | +0.27 | +0.74% | 12 | 5,747 | 57.13% |
| C230120P00082500 | 2022-09-22 2:52PM EDT | 82.50 | 37.05 | 39.05 | 39.75 | 0.00 | - | 2 | 85 | 63.62% |
| C230120P00085000 | 2022-09-28 3:28PM EDT | 85.00 | 41.80 | 41.60 | 41.90 | +0.50 | +1.21% | 95 | 189 | 58.79% |
| C230120P00087500 | 2022-09-28 11:03AM EDT | 87.50 | 44.25 | 43.95 | 44.40 | +0.35 | +0.80% | 12 | 158 | 55.27% |
| C230120P00090000 | 2022-09-28 11:43AM EDT | 90.00 | 47.00 | 46.60 | 47.00 | +2.55 | +5.74% | 1 | 171 | 65.63% |
| C230120P00095000 | 2022-09-28 11:12AM EDT | 95.00 | 51.65 | 51.55 | 51.85 | -0.85 | -1.62% | 24 | 224 | 62.89% |
| C230120P00100000 | 2022-09-28 12:43PM EDT | 100.00 | 56.85 | 56.55 | 56.85 | -1.00 | -1.73% | 17 | 384 | 66.21% |
| C230120P00105000 | 2022-09-28 12:42PM EDT | 105.00 | 61.85 | 61.30 | 61.80 | -0.90 | -1.43% | 46 | 1,139 | 76.27% |
| C230120P00110000 | 2022-09-28 12:38PM EDT | 110.00 | 66.85 | 66.50 | 66.80 | -0.15 | -0.22% | 40 | 0 | 66.80% |
| C230120P00115000 | 2022-09-28 12:43PM EDT | 115.00 | 71.80 | 71.40 | 71.80 | -0.55 | -0.76% | 64 | 536 | 53.13% |
| C230120P00120000 | 2022-09-28 3:02PM EDT | 120.00 | 76.80 | 76.35 | 76.75 | -0.55 | -0.71% | 251 | 295 | 81.93% |
© 2022 Yahoo. All rights reserved.
