Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119C00022500 | 2022-11-09 12:08PM EST | 22.50 | 23.70 | 23.00 | 23.30 | 0.00 | - | 1 | 5 | 45.65% |
| C240119C00025000 | 2022-12-06 2:12PM EST | 25.00 | 19.87 | 20.75 | 21.05 | 0.00 | - | 5 | 689 | 44.19% |
| C240119C00027500 | 2022-12-06 2:12PM EST | 27.50 | 17.73 | 18.55 | 18.75 | 0.00 | - | 10 | 270 | 41.14% |
| C240119C00030000 | 2022-12-06 2:20PM EST | 30.00 | 15.64 | 16.45 | 16.70 | 0.00 | - | 56 | 2,244 | 40.50% |
| C240119C00032500 | 2022-12-01 11:47AM EST | 32.50 | 16.90 | 14.55 | 14.75 | 0.00 | - | 12 | 233 | 39.70% |
| C240119C00035000 | 2022-12-06 11:08AM EST | 35.00 | 12.40 | 12.60 | 12.90 | 0.00 | - | 260 | 497 | 38.75% |
| C240119C00037500 | 2022-12-06 3:16PM EST | 37.50 | 10.50 | 10.85 | 11.05 | 0.00 | - | 3 | 2,466 | 36.99% |
| C240119C00040000 | 2022-12-06 12:04PM EST | 40.00 | 8.96 | 9.25 | 9.45 | 0.00 | - | 2 | 6,048 | 36.10% |
| C240119C00042500 | 2022-12-06 12:00PM EST | 42.50 | 7.50 | 7.80 | 7.95 | 0.00 | - | 2 | 1,892 | 35.01% |
| C240119C00045000 | 2022-12-07 10:11AM EST | 45.00 | 6.35 | 6.45 | 6.60 | +0.40 | +6.72% | 16 | 10,934 | 34.00% |
| C240119C00047500 | 2022-12-07 10:05AM EST | 47.50 | 5.25 | 5.35 | 5.45 | +0.10 | +1.94% | 10 | 14,848 | 33.29% |
| C240119C00050000 | 2022-12-07 11:51AM EST | 50.00 | 4.31 | 4.35 | 4.45 | +0.26 | +6.42% | 17 | 42,467 | 32.64% |
| C240119C00052500 | 2022-12-07 11:28AM EST | 52.50 | 3.40 | 3.45 | 3.55 | +0.15 | +4.62% | 11 | 9,871 | 31.81% |
| C240119C00055000 | 2022-12-07 10:31AM EST | 55.00 | 2.72 | 2.76 | 2.81 | +0.22 | +8.80% | 26 | 39,082 | 31.15% |
| C240119C00057500 | 2022-12-07 10:05AM EST | 57.50 | 2.14 | 2.19 | 2.24 | +0.25 | +13.23% | 17 | 32,027 | 30.81% |
| C240119C00060000 | 2022-12-07 12:04PM EST | 60.00 | 1.74 | 1.72 | 1.74 | +0.11 | +6.75% | 13 | 56,935 | 30.29% |
| C240119C00062500 | 2022-12-07 11:19AM EST | 62.50 | 1.32 | 1.36 | 1.39 | +0.17 | +14.78% | 2 | 7,649 | 30.21% |
| C240119C00065000 | 2022-12-07 10:42AM EST | 65.00 | 1.04 | 1.06 | 1.09 | +0.10 | +10.64% | 2 | 61,269 | 30.01% |
| C240119C00067500 | 2022-12-07 11:27AM EST | 67.50 | 0.79 | 0.83 | 0.86 | +0.08 | +11.27% | 4 | 11,231 | 29.91% |
| C240119C00070000 | 2022-12-07 11:06AM EST | 70.00 | 0.66 | 0.65 | 0.68 | +0.05 | +8.20% | 3 | 19,358 | 29.85% |
| C240119C00072500 | 2022-12-07 9:30AM EST | 72.50 | 0.50 | 0.52 | 0.54 | +0.04 | +8.70% | 29 | 1,695 | 29.83% |
| C240119C00075000 | 2022-12-06 3:04PM EST | 75.00 | 0.38 | 0.42 | 0.44 | 0.00 | - | 40 | 39,392 | 30.01% |
| C240119C00077500 | 2022-12-05 11:54AM EST | 77.50 | 0.36 | 0.34 | 0.35 | 0.00 | - | 5 | 2,116 | 30.03% |
| C240119C00080000 | 2022-12-07 10:53AM EST | 80.00 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 1 | 5,966 | 30.27% |
| C240119C00082500 | 2022-11-29 3:43PM EST | 82.50 | 0.36 | 0.23 | 0.24 | 0.00 | - | 1 | 274 | 30.47% |
| C240119C00085000 | 2022-11-10 10:30AM EST | 85.00 | 0.32 | 0.20 | 0.21 | 0.00 | - | 1 | 979 | 30.91% |
| C240119C00090000 | 2022-12-06 12:03PM EST | 90.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 1,777 | 31.45% |
| C240119C00095000 | 2022-12-02 2:28PM EST | 95.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 2 | 647 | 32.32% |
| C240119C00100000 | 2022-12-07 11:03AM EST | 100.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 44 | 3,559 | 33.30% |
| C240119C00105000 | 2022-12-05 9:30AM EST | 105.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 1 | 194 | 34.47% |
| C240119C00110000 | 2022-12-06 2:57PM EST | 110.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 171 | 795 | 34.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240119P00022500 | 2022-12-06 10:22AM EST | 22.50 | 0.52 | 0.50 | 0.52 | 0.00 | - | 502 | 1,720 | 46.14% |
| C240119P00025000 | 2022-12-07 9:30AM EST | 25.00 | 0.72 | 0.71 | 0.72 | +0.01 | +1.41% | 5 | 1,446 | 43.75% |
| C240119P00027500 | 2022-12-06 10:27AM EST | 27.50 | 1.00 | 0.96 | 0.99 | 0.00 | - | 2 | 2,305 | 41.70% |
| C240119P00030000 | 2022-12-07 9:43AM EST | 30.00 | 1.34 | 1.29 | 1.32 | +0.01 | +0.75% | 10 | 30,831 | 39.70% |
| C240119P00032500 | 2022-12-07 11:16AM EST | 32.50 | 1.75 | 1.71 | 1.74 | -0.02 | -1.13% | 2 | 7,419 | 37.90% |
| C240119P00035000 | 2022-12-07 10:05AM EST | 35.00 | 2.30 | 2.22 | 2.26 | +0.07 | +3.14% | 14 | 37,414 | 36.23% |
| C240119P00037500 | 2022-12-07 11:27AM EST | 37.50 | 2.96 | 2.84 | 2.88 | +0.33 | +12.55% | 38 | 13,253 | 34.56% |
| C240119P00040000 | 2022-12-07 11:15AM EST | 40.00 | 3.64 | 3.60 | 3.70 | -0.06 | -1.62% | 1,026 | 28,674 | 33.42% |
| C240119P00042500 | 2022-12-07 11:54AM EST | 42.50 | 4.57 | 4.50 | 4.60 | -0.13 | -2.77% | 783 | 18,347 | 31.97% |
| C240119P00045000 | 2022-12-07 11:32AM EST | 45.00 | 5.80 | 5.60 | 5.65 | -0.10 | -1.69% | 4,697 | 28,617 | 30.55% |
| C240119P00047500 | 2022-12-07 11:28AM EST | 47.50 | 7.00 | 6.80 | 6.90 | +0.03 | +0.43% | 5 | 24,440 | 29.40% |
| C240119P00050000 | 2022-12-07 11:17AM EST | 50.00 | 8.35 | 8.15 | 8.40 | -0.15 | -1.76% | 1 | 66,121 | 28.71% |
| C240119P00052500 | 2022-12-02 11:32AM EST | 52.50 | 8.68 | 9.70 | 9.95 | 0.00 | - | 1 | 18,974 | 27.45% |
| C240119P00055000 | 2022-12-06 3:53PM EST | 55.00 | 11.85 | 11.60 | 11.70 | 0.00 | - | 50 | 59,178 | 26.42% |
| C240119P00057500 | 2022-11-28 10:04AM EST | 57.50 | 11.90 | 13.45 | 13.65 | 0.00 | - | 1 | 21,879 | 25.76% |
| C240119P00060000 | 2022-12-06 11:18AM EST | 60.00 | 16.05 | 15.50 | 15.75 | 0.00 | - | 58 | 78,493 | 25.33% |
| C240119P00062500 | 2022-12-05 2:07PM EST | 62.50 | 17.50 | 17.70 | 18.00 | 0.00 | - | 3 | 7,797 | 25.44% |
| C240119P00065000 | 2022-12-06 9:44AM EST | 65.00 | 20.00 | 19.95 | 20.25 | 0.00 | - | 63 | 8,081 | 24.90% |
| C240119P00067500 | 2022-12-05 1:29PM EST | 67.50 | 21.80 | 22.30 | 22.60 | 0.00 | - | 200 | 5,623 | 24.83% |
| C240119P00070000 | 2022-12-02 12:30PM EST | 70.00 | 22.87 | 24.75 | 24.95 | 0.00 | - | 9 | 308 | 24.10% |
| C240119P00072500 | 2022-11-14 10:02AM EST | 72.50 | 23.00 | 27.15 | 27.50 | 0.00 | - | 4 | 183 | 26.47% |
| C240119P00075000 | 2022-11-25 10:38AM EST | 75.00 | 26.69 | 29.60 | 29.95 | 0.00 | - | 1 | 3 | 27.00% |
| C240119P00077500 | 2022-10-27 8:52AM EST | 77.50 | 31.42 | 29.05 | 29.35 | 0.00 | - | 8 | 0 | 0.00% |
| C240119P00080000 | 2022-12-02 9:41AM EST | 80.00 | 32.67 | 34.60 | 35.00 | 0.00 | - | 2 | 0 | 30.62% |
| 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 | 39.60 | 40.20 | 0.00 | - | 1 | 0 | 36.43% |
| C240119P00090000 | 2022-09-22 8:30AM EST | 90.00 | 43.38 | 45.60 | 46.50 | 0.00 | - | 3 | 4 | 52.55% |
| C240119P00095000 | 2022-07-29 2:30PM EST | 95.00 | 43.15 | 44.65 | 45.55 | 0.00 | - | 5 | 2 | 0.00% |
| C240119P00100000 | 2022-12-05 12:55PM EST | 100.00 | 54.15 | 54.45 | 55.15 | 0.00 | - | 3 | 1 | 42.38% |
| C240119P00105000 | 2022-07-20 2:28PM EST | 105.00 | 53.10 | 52.05 | 52.55 | 0.00 | - | 1 | 0 | 0.00% |
| C240119P00110000 | 2022-09-29 9:20AM EST | 110.00 | 67.95 | 63.70 | 64.75 | 0.00 | - | 12 | 36 | 34.38% |
© 2022 Yahoo. All rights reserved.
