Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230217C00022500 | 2023-01-23 9:38AM EST | 22.50 | 28.73 | 29.25 | 29.45 | 0.00 | - | 1 | 13 | 166.80% |
| C230217C00025000 | 2023-01-19 10:31AM EST | 25.00 | 23.65 | 26.80 | 26.95 | 0.00 | - | 8 | 133 | 117.19% |
| C230217C00027500 | 2023-01-27 9:58AM EST | 27.50 | 24.30 | 24.30 | 24.45 | +0.10 | +0.41% | 5 | 20 | 103.13% |
| C230217C00030000 | 2023-01-24 9:59AM EST | 30.00 | 21.49 | 21.80 | 21.95 | 0.00 | - | 21 | 113 | 89.06% |
| C230217C00032500 | 2023-01-27 3:08PM EST | 32.50 | 19.70 | 19.30 | 19.45 | +1.10 | +5.91% | 3 | 184 | 78.13% |
| C230217C00035000 | 2023-01-27 1:01PM EST | 35.00 | 17.00 | 16.85 | 16.95 | +0.45 | +2.72% | 1 | 167 | 75.00% |
| C230217C00037500 | 2023-01-26 10:03AM EST | 37.50 | 14.25 | 14.30 | 14.45 | 0.00 | - | 6 | 527 | 55.47% |
| C230217C00040000 | 2023-01-27 9:49AM EST | 40.00 | 11.75 | 11.85 | 11.95 | -0.18 | -1.51% | 7 | 274 | 52.34% |
| C230217C00042500 | 2023-01-26 9:59AM EST | 42.50 | 9.20 | 9.30 | 9.45 | 0.00 | - | 3 | 2,156 | 47.85% |
| C230217C00045000 | 2023-01-27 3:30PM EST | 45.00 | 7.15 | 6.85 | 7.00 | -0.05 | -0.69% | 7 | 5,268 | 39.84% |
| C230217C00047500 | 2023-01-27 3:13PM EST | 47.50 | 4.70 | 4.35 | 4.50 | +0.30 | +6.82% | 37 | 9,771 | 27.54% |
| C230217C00050000 | 2023-01-27 3:48PM EST | 50.00 | 2.25 | 2.16 | 2.21 | -0.26 | -10.36% | 666 | 41,935 | 20.95% |
| C230217C00052500 | 2023-01-27 3:52PM EST | 52.50 | 0.72 | 0.68 | 0.71 | -0.17 | -19.10% | 910 | 12,263 | 19.97% |
| C230217C00055000 | 2023-01-27 3:17PM EST | 55.00 | 0.16 | 0.14 | 0.15 | -0.06 | -27.27% | 91 | 9,448 | 20.56% |
| C230217C00057500 | 2023-01-26 11:55AM EST | 57.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 110 | 1,253 | 23.44% |
| C230217C00060000 | 2023-01-26 2:46PM EST | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,164 | 28.13% |
| C230217C00065000 | 2023-01-23 2:58PM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 180 | 37.50% |
| C230217C00070000 | 2023-01-12 10:06AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 130 | 48.44% |
| C230217C00075000 | 2022-12-14 11:49AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 53.13% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230217P00022500 | 2023-01-20 9:39AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 183 | 118.75% |
| C230217P00025000 | 2023-01-20 10:33AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,779 | 106.25% |
| C230217P00027500 | 2023-01-18 3:50PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 316 | 93.75% |
| C230217P00030000 | 2023-01-24 10:10AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,193 | 81.25% |
| C230217P00032500 | 2023-01-24 10:27AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 385 | 68.75% |
| C230217P00035000 | 2023-01-26 10:43AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 977 | 59.38% |
| C230217P00037500 | 2023-01-25 2:29PM EST | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,093 | 55.47% |
| C230217P00040000 | 2023-01-27 3:39PM EST | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 11,200 | 50.00% |
| C230217P00042500 | 2023-01-27 3:34PM EST | 42.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12 | 9,724 | 42.97% |
| C230217P00045000 | 2023-01-27 1:57PM EST | 45.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 45 | 9,724 | 36.13% |
| C230217P00047500 | 2023-01-27 3:57PM EST | 47.50 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 323 | 16,972 | 30.37% |
| C230217P00050000 | 2023-01-27 3:52PM EST | 50.00 | 0.59 | 0.60 | 0.62 | 0.00 | - | 414 | 28,511 | 27.74% |
| C230217P00052500 | 2023-01-27 3:44PM EST | 52.50 | 1.60 | 1.69 | 1.77 | -0.03 | -1.84% | 160 | 1,064 | 28.59% |
| C230217P00055000 | 2023-01-27 3:08PM EST | 55.00 | 3.45 | 3.65 | 3.75 | -0.20 | -5.48% | 50 | 5,659 | 34.23% |
| C230217P00057500 | 2023-01-27 9:56AM EST | 57.50 | 6.10 | 6.05 | 6.20 | +0.35 | +6.09% | 2 | 574 | 45.80% |
| C230217P00060000 | 2023-01-25 11:28AM EST | 60.00 | 9.15 | 8.55 | 8.65 | 0.00 | - | 3 | 439 | 53.61% |
| C230217P00065000 | 2023-01-26 12:51PM EST | 65.00 | 13.80 | 13.55 | 13.65 | 0.00 | - | 3 | 703 | 72.56% |
| C230217P00070000 | 2023-01-25 1:02PM EST | 70.00 | 18.95 | 18.55 | 18.65 | 0.00 | - | 9 | 817 | 88.77% |
| C230217P00075000 | 2023-01-26 11:02AM EST | 75.00 | 23.70 | 23.50 | 23.65 | 0.00 | - | 17 | 18 | 101.95% |
© 2023 Yahoo. All rights reserved.
