Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920C00020000 | 2024-04-10 9:32AM EDT | 20.00 | 40.70 | 40.60 | 43.00 | 0.00 | - | 1 | 1 | 101.76% |
| C240920C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 32.75 | 32.50 | 33.20 | 0.00 | - | 5 | 0 | 0.00% |
| C240920C00025000 | 2024-03-04 11:16AM EDT | 25.00 | 31.30 | 36.25 | 37.50 | 0.00 | - | 10 | 11 | 0.00% |
| C240920C00030000 | 2024-01-17 3:40PM EDT | 30.00 | 21.31 | 24.90 | 25.60 | 0.00 | - | 2 | 13 | 0.00% |
| C240920C00033000 | 2024-01-25 1:24PM EDT | 33.00 | 20.22 | 23.05 | 23.75 | 0.00 | - | 2 | 91 | 0.00% |
| C240920C00035000 | 2024-04-19 9:57AM EDT | 35.00 | 24.20 | 25.70 | 28.05 | 0.00 | - | 1 | 508 | 57.28% |
| C240920C00038000 | 2024-04-05 2:30PM EDT | 38.00 | 23.90 | 24.45 | 26.50 | 0.00 | - | 3 | 552 | 60.03% |
| C240920C00040000 | 2024-04-12 2:24PM EDT | 40.00 | 19.74 | 22.50 | 23.15 | 0.00 | - | 2 | 1,319 | 48.44% |
| C240920C00042000 | 2024-04-25 9:46AM EDT | 42.00 | 19.85 | 20.55 | 21.25 | 0.00 | - | 5 | 6,626 | 46.14% |
| C240920C00045000 | 2024-04-26 3:56PM EDT | 45.00 | 18.06 | 16.00 | 20.05 | +0.81 | +4.70% | 1 | 1,638 | 62.89% |
| C240920C00047000 | 2024-04-26 12:25PM EDT | 47.00 | 16.00 | 15.25 | 17.05 | +0.28 | +1.78% | 1 | 2,964 | 46.48% |
| C240920C00050000 | 2024-04-26 2:57PM EDT | 50.00 | 13.60 | 11.65 | 14.45 | +1.16 | +9.32% | 23 | 7,224 | 43.48% |
| C240920C00052500 | 2024-04-26 9:32AM EDT | 52.50 | 10.23 | 10.95 | 11.40 | +0.03 | +0.29% | 2 | 9,589 | 32.09% |
| C240920C00055000 | 2024-04-26 1:46PM EDT | 55.00 | 9.10 | 8.90 | 9.20 | +0.85 | +10.30% | 7 | 13,248 | 29.18% |
| C240920C00057500 | 2024-04-26 3:23PM EDT | 57.50 | 7.40 | 7.20 | 7.35 | +0.70 | +10.45% | 13 | 14,269 | 28.21% |
| C240920C00060000 | 2024-04-26 1:44PM EDT | 60.00 | 5.60 | 5.55 | 5.70 | +0.40 | +7.69% | 39 | 22,060 | 27.32% |
| C240920C00062500 | 2024-04-26 3:37PM EDT | 62.50 | 4.40 | 4.15 | 4.30 | +0.61 | +16.09% | 2,702 | 4,497 | 26.66% |
| C240920C00065000 | 2024-04-26 3:23PM EDT | 65.00 | 3.19 | 3.05 | 3.15 | +0.59 | +22.69% | 166 | 5,279 | 26.12% |
| C240920C00067500 | 2024-04-26 2:45PM EDT | 67.50 | 2.26 | 2.16 | 2.22 | +0.39 | +20.86% | 34 | 3,523 | 25.55% |
| C240920C00070000 | 2024-04-26 2:35PM EDT | 70.00 | 1.64 | 1.48 | 1.55 | +0.39 | +31.20% | 11 | 3,592 | 25.35% |
| C240920C00072500 | 2024-04-24 1:31PM EDT | 72.50 | 0.95 | 1.01 | 1.08 | 0.00 | - | 33 | 238 | 25.40% |
| C240920C00075000 | 2024-04-26 2:33PM EDT | 75.00 | 0.75 | 0.68 | 0.73 | +0.18 | +31.58% | 5 | 1,079 | 25.34% |
| C240920C00080000 | 2024-04-26 3:19PM EDT | 80.00 | 0.34 | 0.31 | 0.34 | +0.09 | +36.00% | 11 | 5,519 | 25.71% |
| C240920C00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 1 | 346 | 26.81% |
| C240920C00090000 | 2024-04-26 3:31PM EDT | 90.00 | 0.11 | 0.09 | 0.11 | -0.11 | -50.00% | 1 | 36 | 28.32% |
| C240920C00095000 | 2024-04-10 1:05PM EDT | 95.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | - | 46 | 30.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C240920P00020000 | 2024-04-16 2:14PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 579 | 64.06% |
| C240920P00023000 | 2024-04-15 9:56AM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 122 | 60.16% |
| C240920P00025000 | 2024-03-27 9:40AM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 179 | 58.20% |
| C240920P00028000 | 2024-04-23 3:56PM EDT | 28.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 1,807 | 51.56% |
| C240920P00030000 | 2024-04-26 3:58PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 9,621 | 50.39% |
| C240920P00033000 | 2024-04-26 12:28PM EDT | 33.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1 | 6,208 | 46.48% |
| C240920P00035000 | 2024-04-23 2:35PM EDT | 35.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 5,458 | 44.14% |
| C240920P00038000 | 2024-04-26 11:01AM EDT | 38.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 13 | 10,238 | 41.41% |
| C240920P00040000 | 2024-04-22 11:44AM EDT | 40.00 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 1 | 5,083 | 38.18% |
| C240920P00042000 | 2024-04-24 12:25PM EDT | 42.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 3 | 10,130 | 36.04% |
| C240920P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.25 | 0.24 | 0.27 | -0.09 | -26.47% | 20 | 2,796 | 33.01% |
| C240920P00047000 | 2024-04-26 3:04PM EDT | 47.00 | 0.34 | 0.30 | 0.35 | -0.12 | -26.09% | 15 | 11,326 | 31.20% |
| C240920P00050000 | 2024-04-26 9:32AM EDT | 50.00 | 0.57 | 0.50 | 0.57 | -0.09 | -13.64% | 3 | 12,481 | 29.37% |
| C240920P00052500 | 2024-04-26 2:31PM EDT | 52.50 | 0.79 | 0.79 | 0.84 | -0.29 | -26.85% | 1,347 | 9,497 | 27.83% |
| C240920P00055000 | 2024-04-26 2:28PM EDT | 55.00 | 1.20 | 1.20 | 1.28 | -0.19 | -13.67% | 284 | 14,821 | 26.91% |
| C240920P00057500 | 2024-04-26 2:26PM EDT | 57.50 | 1.78 | 1.82 | 1.89 | -0.42 | -19.09% | 45 | 5,822 | 25.99% |
| C240920P00060000 | 2024-04-26 3:26PM EDT | 60.00 | 2.63 | 2.46 | 2.80 | -0.47 | -15.16% | 1,053 | 4,704 | 25.73% |
| C240920P00062500 | 2024-04-26 2:06PM EDT | 62.50 | 3.80 | 3.25 | 3.85 | -0.45 | -10.59% | 44 | 913 | 24.83% |
| C240920P00065000 | 2024-04-25 10:02AM EDT | 65.00 | 6.00 | 4.95 | 5.20 | 0.00 | - | 4 | 1,514 | 24.29% |
| C240920P00067500 | 2024-04-25 9:31AM EDT | 67.50 | 6.90 | 6.60 | 6.85 | 0.00 | - | 1 | 31 | 24.13% |
| C240920P00070000 | 2024-04-26 12:49PM EDT | 70.00 | 8.55 | 8.35 | 8.85 | -1.20 | -12.31% | 10 | 48 | 25.07% |
| C240920P00072500 | 2024-04-26 1:56PM EDT | 72.50 | 10.65 | 9.80 | 11.55 | -2.95 | -21.69% | 1 | 13 | 30.63% |
| C240920P00075000 | 2024-04-12 11:45AM EDT | 75.00 | 16.20 | 11.65 | 14.00 | 0.00 | - | 1 | 17 | 33.94% |
| C240920P00080000 | 2024-04-02 2:49PM EDT | 80.00 | 17.40 | 17.40 | 18.20 | 0.00 | - | 6 | 52 | 32.73% |
© 2024 Yahoo. All rights reserved.