Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119C00035000 | 2021-10-29 1:29PM EST | 35.00 | 35.00 | 29.50 | 33.50 | 0.00 | - | 1 | 36 | 50.22% |
| C240119C00037500 | 2021-11-22 10:45AM EST | 37.50 | 31.00 | 27.50 | 29.45 | 0.00 | - | 1 | 7 | 37.55% |
| C240119C00040000 | 2021-11-30 11:43AM EST | 40.00 | 24.60 | 23.60 | 27.15 | 0.00 | - | 2 | 539 | 35.25% |
| C240119C00042500 | 2021-11-29 11:08AM EST | 42.50 | 24.00 | 21.20 | 24.40 | 0.00 | - | 10 | 32 | 30.70% |
| C240119C00045000 | 2021-11-26 11:12AM EST | 45.00 | 21.60 | 19.95 | 23.15 | 0.00 | - | 50 | 182 | 33.37% |
| C240119C00047500 | 2021-11-24 12:57PM EST | 47.50 | 21.78 | 18.35 | 21.85 | 0.00 | - | 22 | 28 | 34.84% |
| C240119C00050000 | 2021-11-30 3:53PM EST | 50.00 | 16.95 | 16.15 | 18.60 | 0.00 | - | 154 | 1,384 | 28.67% |
| C240119C00055000 | 2021-11-30 3:59PM EST | 55.00 | 14.17 | 13.15 | 16.05 | 0.00 | - | 1 | 152 | 30.32% |
| C240119C00057500 | 2021-11-30 12:47PM EST | 57.50 | 12.70 | 10.70 | 14.60 | 0.00 | - | 11 | 48 | 30.00% |
| C240119C00060000 | 2021-11-30 3:53PM EST | 60.00 | 11.20 | 11.70 | 13.60 | 0.00 | - | 39 | 1,836 | 30.72% |
| C240119C00062500 | 2021-11-30 12:18PM EST | 62.50 | 10.50 | 10.50 | 11.25 | 0.00 | - | 4 | 226 | 27.40% |
| C240119C00065000 | 2021-12-01 10:52AM EST | 65.00 | 10.25 | 9.50 | 11.30 | +0.75 | +7.89% | 5 | 4,695 | 30.48% |
| C240119C00067500 | 2021-11-30 3:50PM EST | 67.50 | 8.50 | 8.40 | 10.25 | 0.00 | - | 220 | 553 | 30.29% |
| C240119C00070000 | 2021-12-01 10:20AM EST | 70.00 | 8.08 | 7.60 | 8.45 | +0.78 | +10.68% | 21 | 4,245 | 27.91% |
| C240119C00072500 | 2021-11-30 12:46PM EST | 72.50 | 6.85 | 6.70 | 9.30 | 0.00 | - | 45 | 513 | 32.35% |
| C240119C00075000 | 2021-11-30 1:41PM EST | 75.00 | 6.65 | 6.00 | 6.95 | 0.00 | - | 4 | 538 | 28.11% |
| C240119C00077500 | 2021-11-30 12:46PM EST | 77.50 | 5.55 | 5.40 | 6.45 | 0.00 | - | 46 | 359 | 28.61% |
| C240119C00080000 | 2021-12-01 10:52AM EST | 80.00 | 5.20 | 4.75 | 6.15 | +0.21 | +4.21% | 1 | 1,312 | 29.50% |
| C240119C00082500 | 2021-10-26 12:56PM EST | 82.50 | 5.87 | 4.70 | 7.50 | 0.00 | - | 3 | 4 | 34.80% |
| C240119C00085000 | 2021-11-29 2:37PM EST | 85.00 | 4.00 | 3.80 | 6.40 | 0.00 | - | 2 | 837 | 33.30% |
| C240119C00090000 | 2021-11-29 1:01PM EST | 90.00 | 3.30 | 3.10 | 3.65 | 0.00 | - | 2 | 1,104 | 27.92% |
| C240119C00095000 | 2021-11-30 3:05PM EST | 95.00 | 2.40 | 2.46 | 2.90 | 0.00 | - | 7 | 124 | 27.75% |
| C240119C00100000 | 2021-11-30 11:07AM EST | 100.00 | 2.10 | 1.88 | 2.58 | 0.00 | - | 11 | 307 | 28.68% |
| C240119C00105000 | 2021-11-30 11:17AM EST | 105.00 | 1.49 | 1.33 | 1.91 | 0.00 | - | 12 | 28 | 27.88% |
| C240119C00110000 | 2021-11-30 11:17AM EST | 110.00 | 1.19 | 1.10 | 1.59 | 0.00 | - | 3 | 62 | 28.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119P00035000 | 2021-12-01 9:50AM EST | 35.00 | 1.73 | 1.67 | 2.22 | -0.15 | -7.98% | 2 | 88 | 41.15% |
| C240119P00037500 | 2021-11-29 10:14AM EST | 37.50 | 2.25 | 1.97 | 2.30 | 0.00 | - | 2 | 47 | 38.00% |
| C240119P00040000 | 2021-11-29 12:08PM EST | 40.00 | 2.65 | 2.06 | 2.74 | 0.00 | - | 48 | 245 | 36.94% |
| C240119P00042500 | 2021-11-30 12:15PM EST | 42.50 | 3.50 | 1.85 | 3.30 | 0.00 | - | 2 | 356 | 36.22% |
| C240119P00045000 | 2021-11-19 10:47AM EST | 45.00 | 3.45 | 3.40 | 3.90 | 0.00 | - | 10 | 275 | 35.41% |
| C240119P00047500 | 2021-11-29 9:53AM EST | 47.50 | 4.90 | 2.12 | 4.65 | 0.00 | - | 37 | 252 | 34.95% |
| C240119P00050000 | 2021-11-30 3:53PM EST | 50.00 | 5.30 | 4.00 | 5.50 | -0.24 | -4.33% | 1 | 1,105 | 34.58% |
| C240119P00055000 | 2021-11-30 3:53PM EST | 55.00 | 7.50 | 5.05 | 7.35 | 0.00 | - | 17 | 7,976 | 33.55% |
| C240119P00057500 | 2021-11-30 3:04PM EST | 57.50 | 8.55 | 7.15 | 8.45 | 0.00 | - | 2,550 | 3,240 | 33.23% |
| C240119P00060000 | 2021-12-01 11:03AM EST | 60.00 | 9.40 | 9.15 | 9.65 | -0.40 | -4.08% | 88 | 24,295 | 32.97% |
| C240119P00062500 | 2021-12-01 10:47AM EST | 62.50 | 9.61 | 10.45 | 11.20 | -1.54 | -13.81% | 4 | 7,774 | 33.45% |
| C240119P00065000 | 2021-12-01 10:47AM EST | 65.00 | 13.52 | 11.55 | 14.35 | +1.07 | +8.59% | 2 | 2,279 | 38.07% |
| C240119P00067500 | 2021-11-24 12:35PM EST | 67.50 | 12.36 | 12.00 | 15.80 | 0.00 | - | 11 | 5,176 | 37.77% |
| C240119P00070000 | 2021-11-30 12:21PM EST | 70.00 | 15.65 | 14.85 | 16.55 | 0.00 | - | 11 | 346 | 35.43% |
| C240119P00072500 | 2021-11-30 1:35PM EST | 72.50 | 17.00 | 15.65 | 18.90 | 0.00 | - | 1 | 272 | 37.22% |
| C240119P00075000 | 2021-11-22 11:57AM EST | 75.00 | 16.60 | 18.05 | 19.70 | 0.00 | - | 50 | 256 | 34.73% |
| C240119P00077500 | 2021-11-01 1:23PM EST | 77.50 | 17.15 | 18.55 | 22.65 | 0.00 | - | 1 | 18 | 37.80% |
| C240119P00080000 | 2021-11-26 9:32AM EST | 80.00 | 23.19 | 20.60 | 24.90 | 0.00 | - | 2 | 45 | 38.89% |
| C240119P00082500 | 2021-11-11 3:59PM EST | 82.50 | 21.70 | 22.25 | 27.00 | 0.00 | - | 1 | 1 | 39.48% |
| C240119P00085000 | 2021-11-26 12:36PM EST | 85.00 | 26.24 | 24.90 | 28.70 | 0.00 | - | 2 | 32 | 38.88% |
| C240119P00090000 | 2021-11-23 3:47PM EST | 90.00 | 26.30 | 28.30 | 30.80 | 0.00 | - | 10 | 23 | 33.62% |
| C240119P00100000 | 2021-11-26 9:32AM EST | 100.00 | 39.70 | 37.90 | 39.85 | 0.00 | - | 2 | 104 | 35.48% |
| C240119P00105000 | 2021-11-10 3:22PM EST | 105.00 | 41.17 | 42.70 | 43.90 | 0.00 | - | - | 20 | 34.41% |
| C240119P00110000 | 2021-11-10 3:22PM EST | 110.00 | 45.67 | 46.55 | 48.50 | 0.00 | - | - | 20 | 34.85% |
© 2021 Yahoo. All rights reserved.
