Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119C00020000 | 2023-10-24 12:19PM EST | 20.00 | 18.90 | 25.00 | 25.40 | 0.00 | - | - | 6 | 0.00% |
| C240119C00022500 | 2023-12-04 12:12PM EST | 22.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| C240119C00025000 | 2023-12-04 9:41AM EST | 25.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240119C00027500 | 2023-11-13 11:31AM EST | 27.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| C240119C00030000 | 2023-12-04 9:34AM EST | 30.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| C240119C00032500 | 2023-12-04 2:52PM EST | 32.50 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240119C00035000 | 2023-12-04 9:34AM EST | 35.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C240119C00036000 | 2023-11-20 3:03PM EST | 36.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240119C00037500 | 2023-12-05 11:35AM EST | 37.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C240119C00039000 | 2023-12-01 11:58AM EST | 39.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C240119C00040000 | 2023-12-05 12:42PM EST | 40.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| C240119C00041000 | 2023-12-05 1:46PM EST | 41.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C240119C00042500 | 2023-12-05 2:07PM EST | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 0.00% |
| C240119C00044000 | 2023-12-05 3:54PM EST | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C240119C00045000 | 2023-12-05 3:53PM EST | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,601 | 0 | 0.00% |
| C240119C00046000 | 2023-12-05 3:05PM EST | 46.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| C240119C00047500 | 2023-12-05 3:57PM EST | 47.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 1.56% |
| C240119C00049000 | 2023-12-05 3:59PM EST | 49.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| C240119C00050000 | 2023-12-05 3:59PM EST | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,362 | 0 | 6.25% |
| C240119C00052500 | 2023-12-05 3:58PM EST | 52.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 6.25% |
| C240119C00055000 | 2023-12-05 2:56PM EST | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| C240119C00057500 | 2023-12-05 3:30PM EST | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| C240119C00060000 | 2023-12-05 3:10PM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 12.50% |
| C240119C00062500 | 2023-12-05 10:23AM EST | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C240119C00065000 | 2023-12-05 3:57PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240119C00067500 | 2023-12-04 11:00AM EST | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240119C00070000 | 2023-12-05 12:27PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| C240119C00072500 | 2023-11-29 12:11PM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| C240119C00075000 | 2023-11-29 10:57AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| C240119C00077500 | 2023-11-14 11:14AM EST | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| C240119C00080000 | 2023-12-01 2:13PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 25.00% |
| C240119C00082500 | 2023-12-01 9:54AM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| C240119C00085000 | 2023-11-01 8:43AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,250 | 50.00% |
| C240119C00090000 | 2023-11-01 12:25PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,010 | 65.63% |
| C240119C00095000 | 2023-12-05 3:03PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| C240119C00100000 | 2023-12-05 9:57AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| C240119C00105000 | 2023-12-05 9:41AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| C240119C00110000 | 2023-12-05 9:44AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119P00020000 | 2023-11-10 10:42AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C240119P00022500 | 2023-12-01 3:10PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240119P00025000 | 2023-12-04 9:32AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C240119P00027500 | 2023-12-05 11:22AM EST | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| C240119P00030000 | 2023-12-05 10:47AM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C240119P00032500 | 2023-12-05 3:42PM EST | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| C240119P00035000 | 2023-12-05 3:35PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| C240119P00036000 | 2023-12-04 9:48AM EST | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| C240119P00037500 | 2023-12-05 2:50PM EST | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C240119P00039000 | 2023-12-05 11:32AM EST | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| C240119P00040000 | 2023-12-05 3:50PM EST | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| C240119P00041000 | 2023-12-05 1:06PM EST | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| C240119P00042500 | 2023-12-05 3:48PM EST | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| C240119P00044000 | 2023-12-05 3:57PM EST | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 3.13% |
| C240119P00045000 | 2023-12-05 3:57PM EST | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| C240119P00046000 | 2023-12-05 3:31PM EST | 46.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3,063 | 0 | 1.56% |
| C240119P00047500 | 2023-12-05 3:52PM EST | 47.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| C240119P00049000 | 2023-12-05 9:56AM EST | 49.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| C240119P00050000 | 2023-12-05 2:08PM EST | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| C240119P00052500 | 2023-11-30 10:30AM EST | 52.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| C240119P00055000 | 2023-12-01 1:06PM EST | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| C240119P00057500 | 2023-11-27 3:03PM EST | 57.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| C240119P00060000 | 2023-11-30 3:03PM EST | 60.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| C240119P00062500 | 2023-11-09 3:06PM EST | 62.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| C240119P00065000 | 2023-09-21 9:54AM EST | 65.00 | 23.10 | 25.40 | 26.00 | 0.00 | - | 50 | 50 | 194.38% |
| C240119P00067500 | 2023-05-04 9:11AM EST | 67.50 | 22.85 | 20.95 | 21.40 | 0.00 | - | 1 | 15 | 68.90% |
| C240119P00070000 | 2023-12-01 3:03PM EST | 70.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C240119P00072500 | 2023-05-03 2:16PM EST | 72.50 | 26.55 | 25.95 | 26.40 | 0.00 | - | 47 | 0 | 78.61% |
| C240119P00075000 | 2023-12-05 9:42AM EST | 75.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240119P00077500 | 2022-10-27 8:52AM EST | 77.50 | 31.42 | 29.05 | 29.35 | 0.00 | - | 8 | 0 | 0.00% |
| C240119P00080000 | 2023-08-01 10:20AM EST | 80.00 | 33.49 | 38.50 | 39.00 | 0.00 | - | 10 | 0 | 202.86% |
| C240119P00082500 | 2022-10-27 2:55PM EST | 82.50 | 37.58 | 34.05 | 34.40 | 0.00 | - | 2 | 0 | 0.00% |
| C240119P00085000 | 2022-11-17 1:24PM EST | 85.00 | 36.90 | 40.25 | 40.95 | 0.00 | - | 1 | 0 | 155.13% |
| C240119P00090000 | 2023-01-27 12:15PM EST | 90.00 | 38.40 | 39.45 | 40.30 | 0.00 | - | 3 | 0 | 0.00% |
| C240119P00095000 | 2023-01-04 3:01PM EST | 95.00 | 48.10 | 43.95 | 44.35 | 0.00 | - | 2 | 2 | 0.00% |
| C240119P00100000 | 2023-02-06 11:34AM EST | 100.00 | 49.60 | 49.15 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| C240119P00105000 | 2023-11-09 2:00PM EST | 105.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240119P00110000 | 2023-09-14 8:56AM EST | 110.00 | 66.70 | 68.20 | 69.20 | 0.00 | - | 1 | 0 | 254.15% |
© 2023 Yahoo. All rights reserved.