Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616C00022500 | 2023-01-24 9:40AM EST | 22.50 | 28.95 | 29.40 | 29.55 | 0.00 | - | 1 | 8 | 62.31% |
| C230616C00025000 | 2023-01-31 11:12AM EST | 25.00 | 26.82 | 26.85 | 27.05 | -0.06 | -0.22% | 1 | 119 | 55.08% |
| C230616C00027500 | 2023-01-19 10:28AM EST | 27.50 | 21.30 | 24.35 | 24.50 | 0.00 | - | 4 | 533 | 39.84% |
| C230616C00030000 | 2023-01-25 1:45PM EST | 30.00 | 21.60 | 21.90 | 22.00 | 0.00 | - | 2 | 1,405 | 35.16% |
| C230616C00032500 | 2023-01-20 10:52AM EST | 32.50 | 17.55 | 19.40 | 19.50 | 0.00 | - | 8 | 224 | 30.47% |
| C230616C00035000 | 2023-01-26 3:22PM EST | 35.00 | 17.00 | 17.00 | 17.10 | 0.00 | - | 100 | 3,205 | 34.86% |
| C230616C00037500 | 2023-01-31 11:12AM EST | 37.50 | 14.52 | 14.60 | 14.70 | -0.18 | -1.22% | 1 | 567 | 33.50% |
| C230616C00040000 | 2023-01-30 10:21AM EST | 40.00 | 11.96 | 12.25 | 12.35 | 0.00 | - | 9 | 1,160 | 31.74% |
| C230616C00042500 | 2023-01-27 3:08PM EST | 42.50 | 10.19 | 9.95 | 10.10 | 0.00 | - | 6 | 5,546 | 30.27% |
| C230616C00045000 | 2023-01-31 10:50AM EST | 45.00 | 7.83 | 7.85 | 7.95 | -0.07 | -0.89% | 2 | 18,775 | 28.47% |
| C230616C00047500 | 2023-01-30 3:03PM EST | 47.50 | 6.10 | 5.90 | 6.00 | 0.00 | - | 91 | 14,585 | 27.03% |
| C230616C00050000 | 2023-01-31 11:40AM EST | 50.00 | 4.19 | 4.20 | 4.30 | -0.05 | -1.18% | 81 | 17,288 | 25.78% |
| C230616C00052500 | 2023-01-31 12:40PM EST | 52.50 | 2.84 | 2.82 | 2.85 | +0.04 | +1.43% | 186 | 25,235 | 24.29% |
| C230616C00055000 | 2023-01-31 11:25AM EST | 55.00 | 1.71 | 1.73 | 1.75 | -0.03 | -1.72% | 36 | 39,825 | 23.12% |
| C230616C00057500 | 2023-01-31 12:18PM EST | 57.50 | 0.99 | 0.99 | 1.00 | -0.01 | -1.00% | 63 | 15,297 | 22.32% |
| C230616C00060000 | 2023-01-31 12:35PM EST | 60.00 | 0.54 | 0.54 | 0.55 | -0.02 | -3.57% | 30 | 19,128 | 21.95% |
| C230616C00062500 | 2023-01-31 12:18PM EST | 62.50 | 0.30 | 0.29 | 0.31 | 0.00 | - | 31 | 7,160 | 22.12% |
| C230616C00065000 | 2023-01-31 10:50AM EST | 65.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 18 | 8,253 | 22.56% |
| C230616C00070000 | 2023-01-30 11:54AM EST | 70.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 15 | 9,286 | 24.51% |
| C230616C00075000 | 2023-01-30 9:45AM EST | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 2,650 | 26.37% |
| C230616C00080000 | 2023-01-31 9:31AM EST | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,595 | 29.10% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616P00022500 | 2023-01-25 3:19PM EST | 22.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 1,384 | 57.42% |
| C230616P00025000 | 2023-01-30 9:46AM EST | 25.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 3,813 | 53.91% |
| C230616P00027500 | 2023-01-30 9:46AM EST | 27.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 1,907 | 50.59% |
| C230616P00030000 | 2023-01-26 3:59PM EST | 30.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 2 | 6,567 | 46.88% |
| C230616P00032500 | 2023-01-25 10:17AM EST | 32.50 | 0.20 | 0.16 | 0.17 | 0.00 | - | 3 | 3,224 | 43.46% |
| C230616P00035000 | 2023-01-31 11:50AM EST | 35.00 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 1 | 21,140 | 40.23% |
| C230616P00037500 | 2023-01-30 3:42PM EST | 37.50 | 0.34 | 0.32 | 0.33 | 0.00 | - | 2,492 | 8,004 | 36.91% |
| C230616P00040000 | 2023-01-31 12:40PM EST | 40.00 | 0.48 | 0.47 | 0.49 | -0.03 | -5.88% | 101 | 24,707 | 34.38% |
| C230616P00042500 | 2023-01-31 12:32PM EST | 42.50 | 0.72 | 0.71 | 0.71 | -0.04 | -5.26% | 258 | 22,903 | 31.76% |
| C230616P00045000 | 2023-01-31 12:18PM EST | 45.00 | 1.08 | 1.06 | 1.07 | -0.06 | -5.26% | 15 | 21,224 | 29.71% |
| C230616P00047500 | 2023-01-31 11:09AM EST | 47.50 | 1.65 | 1.59 | 1.61 | -0.05 | -2.94% | 154 | 23,686 | 27.95% |
| C230616P00050000 | 2023-01-31 12:13PM EST | 50.00 | 2.42 | 2.37 | 2.41 | -0.09 | -3.59% | 141 | 29,660 | 26.59% |
| C230616P00052500 | 2023-01-31 11:03AM EST | 52.50 | 3.55 | 3.45 | 3.50 | -0.10 | -2.74% | 140 | 12,516 | 25.38% |
| C230616P00055000 | 2023-01-30 9:30AM EST | 55.00 | 5.35 | 4.85 | 5.00 | 0.00 | - | 1,000 | 13,956 | 25.09% |
| C230616P00057500 | 2023-01-30 3:48PM EST | 57.50 | 6.82 | 6.60 | 6.75 | 0.00 | - | 1 | 2,660 | 24.59% |
| C230616P00060000 | 2023-01-30 10:26AM EST | 60.00 | 9.15 | 8.70 | 8.85 | 0.00 | - | 5 | 2,190 | 25.39% |
| C230616P00062500 | 2023-01-30 10:08AM EST | 62.50 | 11.39 | 11.00 | 11.15 | 0.00 | - | 4 | 496 | 27.12% |
| C230616P00065000 | 2023-01-17 10:03AM EST | 65.00 | 15.27 | 13.45 | 13.60 | 0.00 | - | 1 | 108 | 30.13% |
| C230616P00070000 | 2022-12-05 9:54AM EST | 70.00 | 23.30 | 22.65 | 22.85 | 0.00 | - | 3 | 0 | 79.04% |
| C230616P00075000 | 2022-12-23 9:30AM EST | 75.00 | 30.90 | 24.15 | 24.45 | 0.00 | - | 1 | 1 | 52.81% |
| C230616P00080000 | 2022-12-01 9:46AM EST | 80.00 | 31.77 | 34.70 | 35.15 | 0.00 | - | 2 | 0 | 112.09% |
© 2023 Yahoo. All rights reserved.
