Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00020000 | 2023-11-22 4:16PM EDT | 20.00 | 25.18 | 28.95 | 33.00 | 0.00 | - | - | 4 | 0.00% |
| C240621C00022500 | 2024-02-07 11:59AM EDT | 22.50 | 31.77 | 34.70 | 35.80 | 0.00 | - | 1 | 1 | 0.00% |
| C240621C00024000 | 2024-03-26 11:53AM EDT | 24.00 | 37.95 | 36.60 | 39.00 | 0.00 | - | 2 | 1 | 85.94% |
| C240621C00025000 | 2024-03-11 11:38AM EDT | 25.00 | 32.19 | 34.20 | 36.50 | 0.00 | - | 3 | 13 | 0.00% |
| C240621C00027500 | 2023-11-21 10:31AM EDT | 27.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 0.00% |
| C240621C00030000 | 2024-04-15 9:48AM EDT | 30.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| C240621C00032500 | 2024-03-20 3:19PM EDT | 32.50 | 28.00 | 24.20 | 28.65 | 0.00 | - | 1 | 22 | 0.00% |
| C240621C00034000 | 2024-03-28 9:42AM EDT | 34.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 0.00% |
| C240621C00035000 | 2024-04-17 10:48AM EDT | 35.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C240621C00036000 | 2023-12-14 1:41PM EDT | 36.00 | 15.76 | 16.45 | 17.35 | 0.00 | - | 2 | 11 | 0.00% |
| C240621C00037500 | 2024-04-25 11:12AM EDT | 37.50 | 24.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,576 | 0.00% |
| C240621C00039000 | 2023-12-14 1:16PM EDT | 39.00 | 13.00 | 13.80 | 14.20 | 0.00 | - | 1 | 302 | 0.00% |
| C240621C00040000 | 2024-04-24 10:21AM EDT | 40.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240621C00041000 | 2024-04-22 9:33AM EDT | 41.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 0.00% |
| C240621C00042500 | 2024-04-23 10:52AM EDT | 42.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3,554 | 0.00% |
| C240621C00044000 | 2024-04-15 11:30AM EDT | 44.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240621C00045000 | 2024-04-24 11:22AM EDT | 45.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 25 | 25,084 | 0.00% |
| C240621C00046000 | 2024-04-17 12:04PM EDT | 46.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| C240621C00047500 | 2024-04-25 9:51AM EDT | 47.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240621C00049000 | 2024-04-24 10:49AM EDT | 49.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 831 | 0.00% |
| C240621C00050000 | 2024-04-25 12:42PM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 53,420 | 0.00% |
| C240621C00052500 | 2024-04-25 3:00PM EDT | 52.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 18 | 17,581 | 0.00% |
| C240621C00055000 | 2024-04-25 11:21AM EDT | 55.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| C240621C00057500 | 2024-04-25 3:43PM EDT | 57.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| C240621C00060000 | 2024-04-25 3:45PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,161 | 39,809 | 0.00% |
| C240621C00062500 | 2024-04-25 3:50PM EDT | 62.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2,777 | 45,579 | 0.78% |
| C240621C00065000 | 2024-04-25 3:31PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 3.13% |
| C240621C00067500 | 2024-04-25 3:38PM EDT | 67.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| C240621C00070000 | 2024-04-25 3:17PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 71 | 16,348 | 6.25% |
| C240621C00072500 | 2024-04-24 3:47PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 78 | 12.50% |
| C240621C00075000 | 2024-04-25 3:15PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| C240621C00080000 | 2024-04-25 3:56PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 5,287 | 12.50% |
| C240621C00085000 | 2024-04-24 11:01AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| C240621C00090000 | 2024-04-05 12:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00020000 | 2024-04-03 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 50.00% |
| C240621P00022500 | 2024-04-05 9:55AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,378 | 50.00% |
| C240621P00024000 | 2024-03-22 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 89.06% |
| C240621P00025000 | 2024-04-09 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 661 | 50.00% |
| C240621P00027500 | 2024-04-05 9:55AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| C240621P00030000 | 2024-04-23 9:44AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,085 | 50.00% |
| C240621P00032500 | 2024-04-23 9:56AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,098 | 25.00% |
| C240621P00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12,703 | 25.00% |
| C240621P00035000 | 2024-04-24 11:05AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 16,105 | 25.00% |
| C240621P00036000 | 2024-04-23 9:55AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 721 | 25.00% |
| C240621P00037500 | 2024-04-24 1:28PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C240621P00039000 | 2024-04-25 1:03PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,360 | 9,180 | 25.00% |
| C240621P00040000 | 2024-04-25 1:38PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 18,488 | 25.00% |
| C240621P00041000 | 2024-04-24 9:32AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| C240621P00042500 | 2024-04-25 2:26PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| C240621P00044000 | 2024-04-25 1:03PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,360 | 0 | 25.00% |
| C240621P00045000 | 2024-04-24 11:53AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| C240621P00046000 | 2024-04-19 2:17PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| C240621P00047500 | 2024-04-25 2:06PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 13,011 | 12.50% |
| C240621P00049000 | 2024-04-24 3:27PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| C240621P00050000 | 2024-04-25 11:11AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 43,260 | 12.50% |
| C240621P00052500 | 2024-04-25 1:00PM EDT | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 317 | 24,074 | 12.50% |
| C240621P00055000 | 2024-04-25 2:39PM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| C240621P00057500 | 2024-04-25 3:24PM EDT | 57.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 683 | 6,034 | 6.25% |
| C240621P00060000 | 2024-04-25 3:46PM EDT | 60.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 1.56% |
| C240621P00062500 | 2024-04-25 3:54PM EDT | 62.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 371 | 3,780 | 0.00% |
| C240621P00065000 | 2024-04-25 3:35PM EDT | 65.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| C240621P00067500 | 2024-04-25 10:19AM EDT | 67.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| C240621P00070000 | 2024-04-23 12:34PM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| C240621P00072500 | 2024-04-10 10:23AM EDT | 72.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C240621P00075000 | 2024-04-11 3:59PM EDT | 75.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| C240621P00080000 | 2024-01-11 11:44AM EDT | 80.00 | 28.20 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 138.89% |
| C240621P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.