Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119C00025000 | 2022-07-06 3:03PM EDT | 25.00 | 21.49 | 21.85 | 22.05 | 0.00 | - | 10 | 452 | 23.24% |
| C240119C00027500 | 2022-07-06 9:57AM EDT | 27.50 | 19.05 | 19.70 | 19.90 | 0.00 | - | 1 | 230 | 29.27% |
| C240119C00030000 | 2022-07-06 11:04AM EDT | 30.00 | 16.75 | 17.70 | 17.90 | 0.00 | - | 6 | 2,128 | 31.47% |
| C240119C00032500 | 2022-07-01 10:12AM EDT | 32.50 | 15.05 | 15.70 | 15.90 | 0.00 | - | 14 | 89 | 31.52% |
| C240119C00035000 | 2022-07-05 9:35AM EDT | 35.00 | 12.75 | 13.85 | 14.15 | 0.00 | - | 3 | 256 | 32.23% |
| C240119C00037500 | 2022-07-01 10:25AM EDT | 37.50 | 11.50 | 12.25 | 12.50 | 0.00 | - | 9 | 250 | 32.42% |
| C240119C00040000 | 2022-07-06 2:58PM EDT | 40.00 | 10.49 | 10.70 | 10.90 | 0.00 | - | 21 | 4,594 | 32.03% |
| C240119C00042500 | 2022-06-30 12:48PM EDT | 42.50 | 9.17 | 9.25 | 9.45 | 0.00 | - | 5 | 886 | 31.69% |
| C240119C00045000 | 2022-07-06 3:59PM EDT | 45.00 | 7.69 | 7.90 | 8.10 | 0.00 | - | 110 | 4,187 | 31.18% |
| C240119C00047500 | 2022-07-07 10:18AM EDT | 47.50 | 6.85 | 6.75 | 7.00 | +0.25 | +3.79% | 7 | 3,663 | 31.18% |
| C240119C00050000 | 2022-07-07 10:14AM EDT | 50.00 | 5.85 | 5.70 | 5.90 | +0.34 | +6.17% | 8 | 28,732 | 30.60% |
| C240119C00052500 | 2022-07-07 10:12AM EDT | 52.50 | 4.90 | 4.80 | 4.95 | +0.64 | +15.02% | 5 | 5,084 | 30.15% |
| C240119C00055000 | 2022-07-07 10:11AM EDT | 55.00 | 4.10 | 3.95 | 4.15 | +0.15 | +3.80% | 5 | 17,364 | 29.85% |
| C240119C00057500 | 2022-07-07 10:12AM EDT | 57.50 | 3.42 | 3.30 | 3.45 | +0.32 | +10.32% | 2 | 7,719 | 29.53% |
| C240119C00060000 | 2022-07-07 9:55AM EDT | 60.00 | 2.92 | 2.75 | 2.86 | +0.22 | +8.15% | 12 | 51,707 | 29.26% |
| C240119C00062500 | 2022-07-06 2:03PM EDT | 62.50 | 2.13 | 1.94 | 2.33 | 0.00 | - | 4 | 3,065 | 28.87% |
| C240119C00065000 | 2022-07-06 2:05PM EDT | 65.00 | 1.80 | 1.87 | 1.97 | 0.00 | - | 163 | 48,307 | 28.98% |
| C240119C00067500 | 2022-07-05 10:25AM EDT | 67.50 | 1.37 | 1.52 | 1.60 | 0.00 | - | 51 | 9,954 | 28.68% |
| C240119C00070000 | 2022-07-07 9:35AM EDT | 70.00 | 1.35 | 1.20 | 1.32 | +0.21 | +18.42% | 1 | 19,340 | 28.59% |
| C240119C00072500 | 2022-07-06 1:22PM EDT | 72.50 | 1.02 | 1.02 | 1.11 | 0.00 | - | 3 | 1,917 | 28.66% |
| C240119C00075000 | 2022-07-07 9:55AM EDT | 75.00 | 0.95 | 0.82 | 0.96 | +0.15 | +18.75% | 12 | 35,758 | 28.96% |
| C240119C00077500 | 2022-07-01 11:18AM EDT | 77.50 | 0.79 | 0.67 | 0.79 | 0.00 | - | 2 | 2,152 | 28.86% |
| C240119C00080000 | 2022-07-06 3:38PM EDT | 80.00 | 0.55 | 0.51 | 0.65 | -0.09 | -14.06% | 2 | 6,170 | 28.78% |
| C240119C00082500 | 2022-06-28 1:36PM EDT | 82.50 | 0.60 | 0.47 | 0.58 | 0.00 | - | 2 | 89 | 29.22% |
| C240119C00085000 | 2022-06-30 2:57PM EDT | 85.00 | 0.45 | 0.37 | 0.49 | 0.00 | - | 10 | 1,189 | 29.27% |
| C240119C00090000 | 2022-07-07 9:58AM EDT | 90.00 | 0.33 | 0.22 | 0.37 | -0.01 | -2.94% | 1 | 1,727 | 29.69% |
| C240119C00095000 | 2022-06-22 3:30PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 493 | 33.40% |
| C240119C00100000 | 2022-07-06 9:50AM EDT | 100.00 | 0.20 | 0.11 | 0.17 | 0.00 | - | 1 | 2,231 | 29.30% |
| C240119C00105000 | 2022-07-05 3:25PM EDT | 105.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 4 | 93 | 34.57% |
| C240119C00110000 | 2022-07-01 11:55AM EDT | 110.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 516 | 31.64% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119P00025000 | 2022-07-06 10:58AM EDT | 25.00 | 1.23 | 1.05 | 1.25 | 0.00 | - | 8 | 1,164 | 45.53% |
| C240119P00027500 | 2022-06-27 12:55PM EDT | 27.50 | 1.34 | 1.41 | 1.60 | 0.00 | - | 484 | 164 | 43.49% |
| C240119P00030000 | 2022-07-05 11:01AM EDT | 30.00 | 2.13 | 1.82 | 2.01 | 0.00 | - | 113 | 15,664 | 41.55% |
| C240119P00032500 | 2022-07-06 3:07PM EDT | 32.50 | 2.61 | 2.33 | 2.54 | 0.00 | - | 1,500 | 3,085 | 40.09% |
| C240119P00035000 | 2022-07-06 2:23PM EDT | 35.00 | 3.25 | 2.94 | 3.15 | 0.00 | - | 390 | 13,443 | 38.64% |
| C240119P00037500 | 2022-07-06 1:55PM EDT | 37.50 | 4.07 | 3.65 | 3.90 | 0.00 | - | 2,482 | 8,410 | 37.51% |
| C240119P00040000 | 2022-07-06 3:51PM EDT | 40.00 | 4.85 | 4.55 | 4.75 | 0.00 | - | 20 | 11,667 | 36.39% |
| C240119P00042500 | 2022-07-05 11:01AM EDT | 42.50 | 6.05 | 5.50 | 5.70 | 0.00 | - | 1,353 | 10,230 | 35.27% |
| C240119P00045000 | 2022-07-05 3:20PM EDT | 45.00 | 6.86 | 6.55 | 6.75 | 0.00 | - | 694 | 17,750 | 34.12% |
| C240119P00047500 | 2022-07-01 2:21PM EDT | 47.50 | 8.00 | 7.80 | 8.05 | 0.00 | - | 6 | 16,893 | 33.59% |
| C240119P00050000 | 2022-07-06 2:32PM EDT | 50.00 | 9.58 | 9.15 | 9.40 | 0.00 | - | 95 | 39,973 | 32.77% |
| C240119P00052500 | 2022-07-06 9:46AM EDT | 52.50 | 11.20 | 10.70 | 10.95 | 0.00 | - | 1 | 15,763 | 32.32% |
| C240119P00055000 | 2022-07-05 2:03PM EDT | 55.00 | 12.80 | 12.25 | 12.60 | 0.00 | - | 10 | 40,548 | 31.85% |
| C240119P00057500 | 2022-07-01 1:27PM EDT | 57.50 | 14.40 | 13.95 | 14.40 | 0.00 | - | 3 | 19,846 | 31.60% |
| C240119P00060000 | 2022-07-06 3:13PM EDT | 60.00 | 16.33 | 15.90 | 16.15 | 0.00 | - | 10 | 75,789 | 30.68% |
| C240119P00062500 | 2022-07-06 10:15AM EDT | 62.50 | 18.65 | 17.80 | 18.05 | 0.00 | - | 1 | 7,329 | 30.03% |
| C240119P00065000 | 2022-06-30 9:49AM EDT | 65.00 | 21.00 | 19.85 | 20.20 | 0.00 | - | 1 | 7,428 | 30.27% |
| C240119P00067500 | 2022-07-01 1:57PM EDT | 67.50 | 22.35 | 22.05 | 22.40 | 0.00 | - | 6 | 5,714 | 30.49% |
| C240119P00070000 | 2022-07-01 3:36PM EDT | 70.00 | 24.15 | 24.00 | 24.65 | 0.00 | - | 16 | 6,850 | 30.75% |
| C240119P00072500 | 2022-06-14 10:24AM EDT | 72.50 | 27.00 | 26.25 | 26.90 | 0.00 | - | 1,002 | 1,375 | 30.76% |
| C240119P00075000 | 2022-06-27 10:58AM EDT | 75.00 | 27.78 | 28.75 | 29.45 | 0.00 | - | 10 | 654 | 32.61% |
| C240119P00077500 | 2022-05-13 1:53PM EDT | 77.50 | 30.85 | 30.15 | 30.65 | 0.00 | - | 1 | 69 | 20.85% |
| C240119P00080000 | 2022-06-30 12:08PM EDT | 80.00 | 34.27 | 33.45 | 33.85 | 0.00 | - | 154 | 618 | 30.75% |
| C240119P00082500 | 2022-06-28 2:25PM EDT | 82.50 | 36.00 | 36.00 | 36.75 | 0.00 | - | 1 | 47 | 35.27% |
| C240119P00085000 | 2022-05-23 3:59PM EDT | 85.00 | 32.85 | 37.55 | 38.70 | 0.00 | - | 325 | 369 | 31.71% |
| C240119P00090000 | 2022-06-17 11:58AM EDT | 90.00 | 44.10 | 43.15 | 43.80 | 0.00 | - | 20 | 86 | 34.89% |
| C240119P00095000 | 2022-06-23 3:49PM EDT | 95.00 | 49.60 | 47.95 | 48.90 | 0.00 | - | 5 | 145 | 37.90% |
| C240119P00100000 | 2021-11-26 10:32AM EDT | 100.00 | 39.70 | 41.25 | 44.35 | 0.00 | - | 2 | 104 | 0.00% |
| C240119P00105000 | 2022-05-24 1:10PM EDT | 105.00 | 53.10 | 58.35 | 59.60 | 0.00 | - | 1 | 20 | 47.63% |
| C240119P00110000 | 2022-04-27 3:31PM EDT | 110.00 | 60.91 | 56.10 | 57.20 | 0.00 | - | 5 | 51 | 0.00% |
© 2022 Yahoo. All rights reserved.
