Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230915C00025000 | 2023-01-27 3:41PM EST | 25.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230915C00027500 | 2022-12-15 10:04AM EST | 27.50 | 17.46 | 22.45 | 22.70 | 0.00 | - | - | 1 | 0.00% |
| C230915C00030000 | 2023-01-26 9:46AM EST | 30.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230915C00032500 | 2023-01-27 3:28PM EST | 32.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C230915C00035000 | 2023-01-31 1:57PM EST | 35.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230915C00037500 | 2023-01-06 2:24PM EST | 37.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C230915C00040000 | 2023-02-01 1:05PM EST | 40.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C230915C00042500 | 2023-02-01 1:00PM EST | 42.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230915C00045000 | 2023-01-31 10:58AM EST | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C230915C00047500 | 2023-02-01 2:17PM EST | 47.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| C230915C00050000 | 2023-02-01 2:52PM EST | 50.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| C230915C00052500 | 2023-02-01 3:27PM EST | 52.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.39% |
| C230915C00055000 | 2023-02-01 3:50PM EST | 55.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 1.56% |
| C230915C00057500 | 2023-02-01 3:09PM EST | 57.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| C230915C00060000 | 2023-02-01 3:57PM EST | 60.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| C230915C00065000 | 2023-02-01 3:48PM EST | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| C230915C00070000 | 2023-02-01 3:52PM EST | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| C230915C00075000 | 2023-02-01 3:50PM EST | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230915P00022500 | 2023-02-01 11:00AM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| C230915P00025000 | 2023-01-19 9:34AM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| C230915P00027500 | 2023-01-20 3:13PM EST | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C230915P00030000 | 2023-01-27 12:51PM EST | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| C230915P00032500 | 2023-02-01 11:40AM EST | 32.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| C230915P00035000 | 2023-02-01 3:16PM EST | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| C230915P00037500 | 2023-02-01 1:40PM EST | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| C230915P00040000 | 2023-02-01 3:16PM EST | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| C230915P00042500 | 2023-02-01 1:21PM EST | 42.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| C230915P00045000 | 2023-02-01 3:30PM EST | 45.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| C230915P00047500 | 2023-02-01 12:36PM EST | 47.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| C230915P00050000 | 2023-02-01 3:15PM EST | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| C230915P00052500 | 2023-02-01 2:57PM EST | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| C230915P00055000 | 2023-02-01 3:35PM EST | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| C230915P00057500 | 2023-02-01 12:00PM EST | 57.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| C230915P00060000 | 2023-01-24 10:28AM EST | 60.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| C230915P00065000 | 2023-01-23 1:28PM EST | 65.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C230915P00070000 | 2022-12-09 3:20PM EST | 70.00 | 24.90 | 22.75 | 23.10 | 0.00 | - | 2 | 2 | 63.38% |
© 2023 Yahoo. All rights reserved.
