Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230317C00022500 | 2022-09-26 3:12PM EDT | 22.50 | 20.75 | 20.90 | 21.25 | 0.00 | - | 20 | 48 | 54.10% |
| C230317C00025000 | 2022-09-20 3:48PM EDT | 25.00 | 22.55 | 18.45 | 18.95 | 0.00 | - | 24 | 104 | 51.86% |
| C230317C00027500 | 2022-09-20 12:16PM EDT | 27.50 | 20.35 | 16.20 | 16.55 | 0.00 | - | 12 | 15 | 53.76% |
| C230317C00030000 | 2022-09-22 11:01AM EDT | 30.00 | 16.30 | 13.95 | 14.30 | 0.00 | - | 1 | 49 | 50.44% |
| C230317C00032500 | 2022-07-28 3:04PM EDT | 32.50 | 19.87 | 17.75 | 18.20 | 0.00 | - | - | 4 | 117.00% |
| C230317C00035000 | 2022-09-28 12:14PM EDT | 35.00 | 9.95 | 9.85 | 10.05 | +0.60 | +6.42% | 10 | 85 | 44.26% |
| C230317C00037500 | 2022-09-28 12:45PM EDT | 37.50 | 8.00 | 7.95 | 8.15 | +0.72 | +9.89% | 53 | 56 | 41.97% |
| C230317C00040000 | 2022-09-28 11:12AM EDT | 40.00 | 6.45 | 6.20 | 6.45 | +0.35 | +5.74% | 29 | 296 | 40.09% |
| C230317C00042500 | 2022-09-28 3:59PM EDT | 42.50 | 4.86 | 4.80 | 4.95 | +0.45 | +10.20% | 60 | 226 | 38.36% |
| C230317C00045000 | 2022-09-28 12:52PM EDT | 45.00 | 3.51 | 3.50 | 3.70 | +0.16 | +4.78% | 88 | 333 | 37.00% |
| C230317C00047500 | 2022-09-28 3:08PM EDT | 47.50 | 2.57 | 2.54 | 2.65 | +0.22 | +9.36% | 67 | 2,414 | 35.55% |
| C230317C00050000 | 2022-09-28 3:34PM EDT | 50.00 | 1.86 | 1.77 | 1.88 | +0.35 | +23.18% | 1,048 | 3,588 | 34.78% |
| C230317C00052500 | 2022-09-28 3:33PM EDT | 52.50 | 1.24 | 1.20 | 1.29 | +0.19 | +18.10% | 411 | 0 | 34.01% |
| C230317C00055000 | 2022-09-28 2:46PM EDT | 55.00 | 0.80 | 0.80 | 0.87 | +0.03 | +3.90% | 1,865 | 3,402 | 33.47% |
| C230317C00057500 | 2022-09-28 2:51PM EDT | 57.50 | 0.54 | 0.53 | 0.59 | +0.05 | +10.20% | 12 | 4,628 | 33.25% |
| C230317C00060000 | 2022-09-28 3:07PM EDT | 60.00 | 0.37 | 0.35 | 0.39 | +0.06 | +19.35% | 192 | 4,358 | 33.01% |
| C230317C00062500 | 2022-09-28 1:07PM EDT | 62.50 | 0.22 | 0.21 | 0.27 | -0.01 | -4.35% | 5 | 1,775 | 33.20% |
| C230317C00065000 | 2022-09-27 2:43PM EDT | 65.00 | 0.15 | 0.14 | 0.21 | 0.00 | - | 41 | 0 | 34.13% |
| C230317C00070000 | 2022-09-28 2:41PM EDT | 70.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 28 | 0 | 34.86% |
| C230317C00075000 | 2022-09-28 10:50AM EDT | 75.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 40 | 281 | 35.65% |
| C230317C00080000 | 2022-09-21 11:58AM EDT | 80.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 120 | 275 | 42.58% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230317P00022500 | 2022-09-27 9:49AM EDT | 22.50 | 0.31 | 0.23 | 0.32 | +0.04 | +14.81% | 2 | 10 | 59.18% |
| C230317P00025000 | 2022-09-28 10:36AM EDT | 25.00 | 0.42 | 0.38 | 0.41 | -0.07 | -14.29% | 1 | 132 | 55.23% |
| C230317P00027500 | 2022-09-28 10:34AM EDT | 27.50 | 0.61 | 0.56 | 0.61 | -0.09 | -12.86% | 11 | 200 | 52.25% |
| C230317P00030000 | 2022-09-28 9:35AM EDT | 30.00 | 0.91 | 0.81 | 0.86 | -0.03 | -3.19% | 6 | 278 | 49.73% |
| C230317P00032500 | 2022-09-28 12:46PM EDT | 32.50 | 1.18 | 1.14 | 1.22 | -0.20 | -14.49% | 92 | 966 | 47.22% |
| C230317P00035000 | 2022-09-28 11:45AM EDT | 35.00 | 1.68 | 1.59 | 1.70 | -0.20 | -10.64% | 20 | 1,299 | 44.90% |
| C230317P00037500 | 2022-09-28 1:30PM EDT | 37.50 | 2.28 | 2.21 | 2.30 | -0.28 | -10.94% | 11 | 945 | 42.51% |
| C230317P00040000 | 2022-09-28 1:30PM EDT | 40.00 | 3.10 | 3.00 | 3.10 | -0.29 | -8.55% | 102 | 6,449 | 40.58% |
| C230317P00042500 | 2022-09-28 3:35PM EDT | 42.50 | 4.00 | 3.95 | 4.10 | -0.42 | -9.50% | 198 | 7,771 | 38.79% |
| C230317P00045000 | 2022-09-28 2:57PM EDT | 45.00 | 5.38 | 5.20 | 5.35 | -0.43 | -7.40% | 44 | 9,354 | 37.44% |
| C230317P00047500 | 2022-09-28 1:44PM EDT | 47.50 | 6.85 | 6.65 | 6.85 | -0.50 | -6.80% | 221 | 0 | 36.45% |
| C230317P00050000 | 2022-09-28 3:38PM EDT | 50.00 | 8.35 | 8.35 | 8.55 | -0.90 | -9.73% | 124 | 12,557 | 35.46% |
| C230317P00052500 | 2022-09-28 12:10PM EDT | 52.50 | 10.45 | 10.30 | 10.55 | -0.25 | -2.34% | 33 | 8,693 | 35.74% |
| C230317P00055000 | 2022-09-27 10:26AM EDT | 55.00 | 12.35 | 12.40 | 12.60 | -0.35 | -2.76% | 5 | 10,492 | 35.13% |
| C230317P00057500 | 2022-09-28 1:36PM EDT | 57.50 | 14.90 | 14.60 | 14.85 | -0.43 | -2.80% | 12 | 553 | 35.69% |
| C230317P00060000 | 2022-09-27 1:02PM EDT | 60.00 | 18.10 | 16.90 | 17.30 | 0.00 | - | 10 | 1,416 | 38.43% |
| C230317P00062500 | 2022-09-28 3:59PM EDT | 62.50 | 19.45 | 19.30 | 19.65 | +9.75 | +100.52% | 228 | 3 | 39.14% |
| C230317P00065000 | 2022-09-26 3:19PM EDT | 65.00 | 22.13 | 21.70 | 22.15 | 0.00 | - | 10 | 107 | 42.07% |
| C230317P00070000 | 2022-09-26 10:24AM EDT | 70.00 | 26.42 | 26.60 | 27.10 | 0.00 | - | 2 | 34 | 46.44% |
| C230317P00075000 | 2022-08-11 2:31PM EDT | 75.00 | 21.10 | 24.20 | 24.70 | 0.00 | - | 2 | 7 | 0.00% |
| C230317P00080000 | 2022-09-23 3:00PM EDT | 80.00 | 36.70 | 36.65 | 37.30 | 0.00 | - | 15 | 15 | 52.44% |
© 2022 Yahoo. All rights reserved.
