Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621C00022500 | 2022-09-16 2:53PM EDT | 22.50 | 25.61 | 21.35 | 21.75 | 0.00 | - | 4 | 4 | 40.38% |
| C240621C00025000 | 2022-09-28 11:30AM EDT | 25.00 | 19.30 | 19.20 | 19.70 | +0.35 | +1.85% | 5 | 147 | 40.06% |
| C240621C00027500 | 2022-09-26 10:03AM EDT | 27.50 | 17.20 | 17.10 | 17.75 | 0.00 | - | 1 | 59 | 39.53% |
| C240621C00030000 | 2022-09-27 11:34AM EDT | 30.00 | 14.95 | 15.35 | 15.95 | 0.00 | - | 1 | 73 | 39.21% |
| C240621C00032500 | 2022-09-27 10:25AM EDT | 32.50 | 13.55 | 13.70 | 14.15 | 0.00 | - | 12 | 31 | 38.10% |
| C240621C00035000 | 2022-09-26 10:27AM EDT | 35.00 | 12.40 | 12.05 | 12.45 | 0.00 | - | 2 | 57 | 36.98% |
| C240621C00037500 | 2022-09-21 1:53PM EDT | 37.50 | 13.35 | 10.35 | 11.00 | 0.00 | - | 10 | 29 | 36.60% |
| C240621C00040000 | 2022-09-27 1:55PM EDT | 40.00 | 8.66 | 9.10 | 9.65 | 0.00 | - | 16 | 1,951 | 36.10% |
| C240621C00042500 | 2022-09-27 11:19AM EDT | 42.50 | 8.05 | 8.00 | 8.25 | +0.40 | +5.23% | 12 | 1,007 | 34.82% |
| C240621C00045000 | 2022-09-27 1:55PM EDT | 45.00 | 6.39 | 6.80 | 7.20 | 0.00 | - | 12 | 612 | 34.63% |
| C240621C00047500 | 2022-09-28 10:24AM EDT | 47.50 | 6.00 | 5.85 | 6.15 | +0.35 | +6.19% | 1 | 100 | 33.94% |
| C240621C00050000 | 2022-09-28 9:56AM EDT | 50.00 | 5.06 | 4.90 | 5.20 | +0.16 | +3.27% | 1 | 2,210 | 33.22% |
| C240621C00052500 | 2022-09-27 12:21PM EDT | 52.50 | 3.80 | 4.00 | 4.45 | 0.00 | - | 3 | 468 | 32.94% |
| C240621C00055000 | 2022-09-27 2:23PM EDT | 55.00 | 3.29 | 3.50 | 3.75 | 0.00 | - | 2 | 1,063 | 32.46% |
| C240621C00057500 | 2022-09-27 1:02PM EDT | 57.50 | 2.65 | 2.95 | 3.20 | 0.00 | - | 1 | 207 | 32.29% |
| C240621C00060000 | 2022-09-27 12:18PM EDT | 60.00 | 2.20 | 2.31 | 2.73 | 0.00 | - | 3 | 1,234 | 32.17% |
| C240621C00062500 | 2022-09-28 11:28AM EDT | 62.50 | 2.17 | 2.00 | 2.31 | +0.27 | +14.21% | 8 | 16 | 31.96% |
| C240621C00065000 | 2022-09-28 10:36AM EDT | 65.00 | 1.85 | 1.65 | 1.95 | +0.26 | +16.35% | 3 | 201 | 31.76% |
| C240621C00070000 | 2022-09-27 2:42PM EDT | 70.00 | 1.27 | 1.12 | 1.40 | +0.07 | +5.83% | 40 | 613 | 31.54% |
| C240621C00075000 | 2022-09-28 10:31AM EDT | 75.00 | 0.90 | 0.80 | 1.02 | +0.05 | +5.88% | 40 | 756 | 31.49% |
| C240621C00080000 | 2022-09-27 3:21PM EDT | 80.00 | 0.65 | 0.60 | 0.78 | 0.00 | - | 4 | 614 | 31.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240621P00022500 | 2022-09-26 12:12PM EDT | 22.50 | 1.22 | 1.19 | 1.35 | 0.00 | - | 11 | 0 | 46.58% |
| C240621P00025000 | 2022-09-27 3:18PM EDT | 25.00 | 1.72 | 1.60 | 1.74 | 0.00 | - | 1 | 127 | 44.42% |
| C240621P00027500 | 2022-09-27 10:08AM EDT | 27.50 | 2.15 | 2.01 | 2.21 | 0.00 | - | 1 | 29 | 42.51% |
| C240621P00030000 | 2022-09-23 1:45PM EDT | 30.00 | 2.56 | 2.54 | 2.79 | 0.00 | - | 1 | 128 | 40.92% |
| C240621P00032500 | 2022-09-28 11:30AM EDT | 32.50 | 3.34 | 3.20 | 3.45 | -0.13 | -3.75% | 4 | 257 | 39.36% |
| C240621P00035000 | 2022-09-27 10:08AM EDT | 35.00 | 4.10 | 3.90 | 4.15 | 0.00 | - | 2 | 2,123 | 37.56% |
| C240621P00037500 | 2022-09-26 2:24PM EDT | 37.50 | 5.05 | 4.80 | 5.00 | 0.00 | - | 14 | 0 | 36.12% |
| C240621P00040000 | 2022-09-28 12:49PM EDT | 40.00 | 5.85 | 5.75 | 6.05 | -0.15 | -2.50% | 2 | 965 | 35.18% |
| C240621P00042500 | 2022-09-28 11:17AM EDT | 42.50 | 6.95 | 6.85 | 7.15 | -0.05 | -0.71% | 6 | 2,188 | 33.94% |
| C240621P00045000 | 2022-09-27 12:21PM EDT | 45.00 | 8.80 | 8.00 | 8.35 | 0.00 | - | 1 | 5,692 | 32.67% |
| C240621P00047500 | 2022-09-28 9:30AM EDT | 47.50 | 10.03 | 9.35 | 9.70 | +0.03 | +0.30% | 1 | 927 | 31.56% |
| C240621P00050000 | 2022-09-28 3:43PM EDT | 50.00 | 11.00 | 10.80 | 11.20 | -0.50 | -4.35% | 454 | 2,652 | 30.60% |
| C240621P00052500 | 2022-09-26 12:25PM EDT | 52.50 | 12.85 | 12.40 | 12.85 | 0.00 | - | 1 | 2,871 | 29.80% |
| C240621P00055000 | 2022-09-28 9:30AM EDT | 55.00 | 15.20 | 14.25 | 14.60 | +0.60 | +4.11% | 2 | 563 | 28.97% |
| C240621P00057500 | 2022-09-23 12:04PM EDT | 57.50 | 16.04 | 16.05 | 16.70 | 0.00 | - | 3 | 104 | 29.38% |
| C240621P00060000 | 2022-09-08 3:25PM EDT | 60.00 | 13.85 | 18.05 | 18.55 | 0.00 | - | 700 | 717 | 28.08% |
| C240621P00062500 | 2022-09-26 3:09PM EDT | 62.50 | 20.60 | 20.20 | 20.65 | 0.00 | - | 1 | 6 | 27.65% |
| C240621P00065000 | 2022-09-08 3:25PM EDT | 65.00 | 17.50 | 22.30 | 22.80 | 0.00 | - | 700 | 771 | 27.11% |
| C240621P00070000 | 2022-09-16 10:44AM EDT | 70.00 | 22.85 | 26.90 | 27.60 | 0.00 | - | 15 | 38 | 28.71% |
| C240621P00075000 | 2022-09-26 9:37AM EDT | 75.00 | 31.50 | 31.65 | 32.45 | 0.00 | - | 4 | 10 | 30.18% |
| C240621P00080000 | 2022-09-09 2:27PM EDT | 80.00 | 29.56 | 36.40 | 37.35 | 0.00 | - | 1 | 11 | 31.64% |
© 2022 Yahoo. All rights reserved.
