Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119C00022500 | 2023-03-30 1:12PM EDT | 22.50 | 23.65 | 24.40 | 24.85 | 0.00 | - | 4 | 14 | 54.59% |
| C240119C00025000 | 2023-03-28 11:37AM EDT | 25.00 | 20.50 | 22.10 | 22.50 | 0.00 | - | 1 | 539 | 51.22% |
| C240119C00027500 | 2023-03-31 10:28AM EDT | 27.50 | 19.75 | 19.80 | 20.20 | +1.85 | +10.34% | 43 | 377 | 48.34% |
| C240119C00030000 | 2023-03-31 11:20AM EDT | 30.00 | 17.55 | 17.60 | 18.00 | +1.50 | +9.35% | 13 | 2,261 | 46.29% |
| C240119C00032500 | 2023-03-31 10:58AM EDT | 32.50 | 15.40 | 15.50 | 15.90 | +0.50 | +3.36% | 8 | 1,054 | 44.63% |
| C240119C00035000 | 2023-03-31 10:58AM EDT | 35.00 | 13.35 | 13.45 | 13.80 | +0.50 | +3.89% | 7 | 642 | 42.11% |
| C240119C00037500 | 2023-03-31 11:23AM EDT | 37.50 | 11.45 | 11.45 | 11.80 | +0.70 | +6.51% | 33 | 2,627 | 39.84% |
| C240119C00040000 | 2023-03-31 11:22AM EDT | 40.00 | 9.60 | 9.60 | 9.90 | +0.50 | +5.49% | 30 | 6,379 | 37.65% |
| C240119C00042500 | 2023-03-31 3:54PM EDT | 42.50 | 7.80 | 7.85 | 8.15 | +0.30 | +4.00% | 1,018 | 2,681 | 35.71% |
| C240119C00045000 | 2023-03-31 3:41PM EDT | 45.00 | 6.25 | 6.30 | 6.60 | +0.05 | +0.81% | 651 | 15,110 | 34.19% |
| C240119C00047500 | 2023-03-31 3:42PM EDT | 47.50 | 4.85 | 4.95 | 5.20 | +0.04 | +0.83% | 582 | 20,627 | 32.65% |
| C240119C00050000 | 2023-03-31 3:47PM EDT | 50.00 | 3.80 | 3.75 | 4.05 | +0.15 | +4.11% | 638 | 48,289 | 31.62% |
| C240119C00052500 | 2023-03-31 3:07PM EDT | 52.50 | 2.74 | 2.81 | 3.05 | +0.01 | +0.37% | 125 | 16,480 | 30.46% |
| C240119C00055000 | 2023-03-31 3:59PM EDT | 55.00 | 2.11 | 2.04 | 2.15 | +0.11 | +5.50% | 720 | 57,059 | 28.83% |
| C240119C00057500 | 2023-03-31 3:58PM EDT | 57.50 | 1.51 | 1.45 | 1.55 | +0.11 | +7.86% | 86 | 36,773 | 28.15% |
| C240119C00060000 | 2023-03-31 3:44PM EDT | 60.00 | 1.04 | 1.01 | 1.10 | +0.01 | +0.97% | 82 | 61,962 | 27.60% |
| C240119C00062500 | 2023-03-31 3:33PM EDT | 62.50 | 0.71 | 0.70 | 0.78 | +0.01 | +1.43% | 66 | 11,585 | 27.27% |
| C240119C00065000 | 2023-03-31 2:01PM EDT | 65.00 | 0.49 | 0.49 | 0.56 | -0.04 | -7.55% | 37 | 59,182 | 27.15% |
| C240119C00067500 | 2023-03-30 1:11PM EDT | 67.50 | 0.36 | 0.35 | 0.41 | 0.00 | - | 68 | 10,061 | 27.25% |
| C240119C00070000 | 2023-03-31 2:18PM EDT | 70.00 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 5 | 24,235 | 27.34% |
| C240119C00072500 | 2023-03-31 3:43PM EDT | 72.50 | 0.19 | 0.18 | 0.23 | -0.03 | -13.64% | 5 | 5,232 | 27.69% |
| C240119C00075000 | 2023-03-31 1:59PM EDT | 75.00 | 0.14 | 0.14 | 0.17 | -0.04 | -22.22% | 2 | 37,678 | 27.78% |
| C240119C00077500 | 2023-03-29 10:15AM EDT | 77.50 | 0.14 | 0.10 | 0.13 | 0.00 | - | 37 | 2,220 | 28.08% |
| C240119C00080000 | 2023-03-30 3:04PM EDT | 80.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 15 | 6,162 | 27.93% |
| C240119C00082500 | 2023-03-31 10:47AM EDT | 82.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1 | 361 | 29.20% |
| C240119C00085000 | 2023-03-24 2:40PM EDT | 85.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 15 | 1,134 | 29.98% |
| C240119C00090000 | 2023-03-27 9:45AM EDT | 90.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 2,221 | 31.15% |
| C240119C00095000 | 2023-03-29 12:16PM EDT | 95.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,297 | 32.62% |
| C240119C00100000 | 2023-03-27 9:33AM EDT | 100.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 24,366 | 33.59% |
| C240119C00105000 | 2023-03-30 12:26PM EDT | 105.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 1,946 | 35.55% |
| C240119C00110000 | 2023-03-30 10:15AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 2,794 | 34.57% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119P00022500 | 2023-03-31 12:10PM EDT | 22.50 | 0.32 | 0.31 | 0.35 | -0.08 | -20.00% | 27 | 5,158 | 50.83% |
| C240119P00025000 | 2023-03-31 3:58PM EDT | 25.00 | 0.47 | 0.46 | 0.49 | -0.05 | -9.62% | 35 | 3,228 | 48.58% |
| C240119P00027500 | 2023-03-31 12:53PM EDT | 27.50 | 0.65 | 0.61 | 0.66 | -0.11 | -14.47% | 1 | 4,670 | 45.70% |
| C240119P00030000 | 2023-03-31 12:19PM EDT | 30.00 | 0.87 | 0.84 | 0.91 | -0.15 | -14.71% | 52 | 38,577 | 43.53% |
| C240119P00032500 | 2023-03-31 10:27AM EDT | 32.50 | 1.21 | 1.12 | 1.18 | -0.04 | -3.20% | 3 | 19,988 | 40.85% |
| C240119P00035000 | 2023-03-31 11:37AM EDT | 35.00 | 1.52 | 1.46 | 1.54 | -0.22 | -12.64% | 31 | 41,402 | 38.55% |
| C240119P00037500 | 2023-03-31 1:06PM EDT | 37.50 | 1.99 | 1.90 | 2.03 | -0.25 | -11.16% | 16 | 20,228 | 36.69% |
| C240119P00040000 | 2023-03-31 3:58PM EDT | 40.00 | 2.50 | 2.46 | 2.56 | -0.35 | -12.28% | 1,404 | 32,285 | 34.35% |
| C240119P00042500 | 2023-03-31 3:59PM EDT | 42.50 | 3.20 | 3.10 | 3.25 | -0.40 | -11.11% | 255 | 22,707 | 32.32% |
| C240119P00045000 | 2023-03-31 3:58PM EDT | 45.00 | 4.00 | 3.95 | 4.20 | -0.53 | -11.70% | 4,762 | 48,551 | 31.06% |
| C240119P00047500 | 2023-03-31 12:17PM EDT | 47.50 | 5.10 | 5.00 | 5.15 | -0.75 | -12.82% | 1,584 | 26,305 | 28.72% |
| C240119P00050000 | 2023-03-31 3:58PM EDT | 50.00 | 6.35 | 6.25 | 6.45 | -0.75 | -10.56% | 49 | 75,199 | 27.38% |
| C240119P00052500 | 2023-03-31 10:27AM EDT | 52.50 | 8.10 | 7.75 | 8.00 | -0.60 | -6.90% | 171 | 25,587 | 26.34% |
| C240119P00055000 | 2023-03-30 2:49PM EDT | 55.00 | 10.50 | 9.45 | 9.80 | 0.00 | - | 353 | 55,957 | 25.72% |
| C240119P00057500 | 2023-03-28 1:05PM EDT | 57.50 | 13.65 | 11.40 | 11.75 | 0.00 | - | 1 | 23,632 | 24.98% |
| C240119P00060000 | 2023-03-29 10:28AM EDT | 60.00 | 14.73 | 13.60 | 13.95 | 0.00 | - | 8 | 76,842 | 25.28% |
| C240119P00062500 | 2023-03-27 2:38PM EDT | 62.50 | 17.94 | 15.65 | 16.25 | 0.00 | - | 1 | 8,808 | 25.81% |
| C240119P00065000 | 2023-03-21 9:31AM EDT | 65.00 | 19.45 | 18.05 | 18.70 | 0.00 | - | 1 | 13,801 | 27.59% |
| C240119P00067500 | 2023-03-20 9:31AM EDT | 67.50 | 22.95 | 20.55 | 21.10 | 0.00 | - | 1 | 5,576 | 28.47% |
| C240119P00070000 | 2023-03-29 2:59PM EDT | 70.00 | 24.20 | 23.05 | 23.55 | 0.00 | - | 11 | 328 | 29.76% |
| C240119P00072500 | 2023-03-21 3:14PM EDT | 72.50 | 27.42 | 25.35 | 26.30 | 0.00 | - | 3 | 35 | 35.13% |
| C240119P00075000 | 2023-03-23 10:46AM EDT | 75.00 | 30.50 | 27.95 | 28.70 | 0.00 | - | 1 | 4 | 35.69% |
| C240119P00077500 | 2022-10-27 9:52AM EDT | 77.50 | 31.42 | 29.05 | 29.35 | 0.00 | - | 8 | 0 | 0.00% |
| C240119P00080000 | 2022-12-09 11:33AM EDT | 80.00 | 34.95 | 32.45 | 33.20 | 0.00 | - | 2 | 0 | 28.22% |
| C240119P00082500 | 2022-10-27 3:55PM EDT | 82.50 | 37.58 | 34.05 | 34.40 | 0.00 | - | 2 | 0 | 0.00% |
| C240119P00085000 | 2022-11-17 2:24PM EDT | 85.00 | 36.90 | 40.25 | 40.95 | 0.00 | - | 1 | 0 | 61.99% |
| C240119P00090000 | 2023-01-27 1:15PM EDT | 90.00 | 38.40 | 39.45 | 40.30 | 0.00 | - | 3 | 0 | 0.00% |
| C240119P00095000 | 2023-01-04 4:01PM EDT | 95.00 | 48.10 | 43.95 | 44.35 | 0.00 | - | 2 | 2 | 0.00% |
| C240119P00100000 | 2023-02-06 12:34PM EDT | 100.00 | 49.60 | 49.15 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| C240119P00105000 | 2022-07-20 3:28PM EDT | 105.00 | 53.10 | 52.05 | 52.55 | 0.00 | - | 1 | 0 | 0.00% |
| C240119P00110000 | 2022-09-29 10:20AM EDT | 110.00 | 67.95 | 63.70 | 64.75 | 0.00 | - | 12 | 36 | 62.84% |
© 2023 Yahoo. All rights reserved.
