Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616C00022500 | 2022-09-22 3:27PM EDT | 22.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C230616C00025000 | 2022-10-04 3:53PM EDT | 25.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| C230616C00027500 | 2022-09-28 12:54PM EDT | 27.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| C230616C00030000 | 2022-09-30 3:53PM EDT | 30.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| C230616C00032500 | 2022-10-03 10:53AM EDT | 32.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C230616C00035000 | 2022-10-04 1:26PM EDT | 35.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230616C00037500 | 2022-10-03 10:59AM EDT | 37.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| C230616C00040000 | 2022-10-04 10:38AM EDT | 40.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| C230616C00042500 | 2022-10-04 3:12PM EDT | 42.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| C230616C00045000 | 2022-10-04 3:57PM EDT | 45.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| C230616C00047500 | 2022-10-04 2:11PM EDT | 47.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| C230616C00050000 | 2022-10-04 2:16PM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| C230616C00052500 | 2022-10-04 2:54PM EDT | 52.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2,264 | 0 | 6.25% |
| C230616C00055000 | 2022-10-04 3:30PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| C230616C00057500 | 2022-10-04 3:24PM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| C230616C00060000 | 2022-10-04 3:50PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,883 | 0 | 6.25% |
| C230616C00062500 | 2022-10-04 1:24PM EDT | 62.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| C230616C00065000 | 2022-10-03 2:32PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| C230616C00070000 | 2022-10-04 1:59PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| C230616C00075000 | 2022-10-03 3:59PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C230616C00080000 | 2022-10-04 11:52AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230616P00022500 | 2022-10-03 9:52AM EDT | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C230616P00025000 | 2022-09-28 12:31PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| C230616P00027500 | 2022-10-04 11:13AM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C230616P00030000 | 2022-10-04 9:51AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C230616P00032500 | 2022-10-04 2:13PM EDT | 32.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| C230616P00035000 | 2022-10-04 3:11PM EDT | 35.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4,018 | 0 | 6.25% |
| C230616P00037500 | 2022-10-04 3:11PM EDT | 37.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| C230616P00040000 | 2022-10-04 1:09PM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| C230616P00042500 | 2022-10-04 2:30PM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| C230616P00045000 | 2022-10-04 3:03PM EDT | 45.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| C230616P00047500 | 2022-10-04 2:13PM EDT | 47.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| C230616P00050000 | 2022-10-04 3:41PM EDT | 50.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 0.00% |
| C230616P00052500 | 2022-10-04 1:59PM EDT | 52.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| C230616P00055000 | 2022-10-04 11:13AM EDT | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| C230616P00057500 | 2022-09-30 11:17AM EDT | 57.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230616P00060000 | 2022-09-29 10:04AM EDT | 60.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230616P00062500 | 2022-09-30 2:56PM EDT | 62.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| C230616P00065000 | 2022-10-04 11:39AM EDT | 65.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C230616P00070000 | 2022-10-03 9:57AM EDT | 70.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| C230616P00075000 | 2022-10-04 11:02AM EDT | 75.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230616P00080000 | 2022-10-04 11:45AM EDT | 80.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
