Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00022500 | 2023-01-20 11:56AM EST | 22.50 | 27.75 | 28.85 | 29.95 | 0.00 | - | 2 | 77 | 40.33% |
| C250117C00025000 | 2023-01-27 2:32PM EST | 25.00 | 27.10 | 26.60 | 27.35 | +0.30 | +1.12% | 1 | 80 | 34.35% |
| C250117C00027500 | 2023-01-27 10:57AM EST | 27.50 | 24.50 | 24.35 | 25.40 | -0.30 | -1.21% | 37 | 88 | 37.01% |
| C250117C00030000 | 2023-01-27 10:47AM EST | 30.00 | 22.55 | 22.10 | 22.95 | -0.05 | -0.22% | 18 | 565 | 33.33% |
| C250117C00032500 | 2022-10-03 8:39AM EST | 32.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| C250117C00035000 | 2023-01-27 10:55AM EST | 35.00 | 18.55 | 18.50 | 19.05 | -0.20 | -1.07% | 70 | 1,412 | 33.24% |
| C250117C00037500 | 2023-01-17 10:00AM EST | 37.50 | 15.20 | 16.35 | 16.90 | 0.00 | - | 4 | 782 | 31.13% |
| C250117C00040000 | 2023-01-27 3:58PM EST | 40.00 | 14.85 | 14.70 | 15.00 | -0.25 | -1.66% | 18 | 3,076 | 30.08% |
| C250117C00042500 | 2023-01-24 11:29AM EST | 42.50 | 13.21 | 12.90 | 13.60 | 0.00 | - | 1 | 1,843 | 30.83% |
| C250117C00045000 | 2023-01-26 11:58AM EST | 45.00 | 11.53 | 11.35 | 11.75 | 0.00 | - | 10 | 3,962 | 29.13% |
| C250117C00047500 | 2023-01-25 9:30AM EST | 47.50 | 9.90 | 9.90 | 10.25 | 0.00 | - | 1 | 3,373 | 28.47% |
| C250117C00050000 | 2023-01-27 11:17AM EST | 50.00 | 8.75 | 8.55 | 8.90 | +0.05 | +0.57% | 25 | 9,690 | 27.95% |
| C250117C00052500 | 2023-01-27 3:25PM EST | 52.50 | 7.55 | 7.30 | 7.65 | 0.00 | - | 29 | 2,209 | 27.38% |
| C250117C00055000 | 2023-01-27 3:22PM EST | 55.00 | 6.50 | 6.20 | 6.55 | +0.05 | +0.78% | 16 | 3,255 | 26.93% |
| C250117C00057500 | 2023-01-26 1:55PM EST | 57.50 | 5.50 | 5.20 | 5.50 | -0.15 | -2.65% | 36 | 634 | 26.27% |
| C250117C00060000 | 2023-01-26 2:02PM EST | 60.00 | 4.60 | 4.35 | 4.70 | 0.00 | - | 40 | 2,675 | 26.11% |
| C250117C00065000 | 2023-01-27 1:49PM EST | 65.00 | 3.05 | 2.77 | 3.40 | -0.25 | -7.58% | 601 | 9,101 | 25.82% |
| C250117C00070000 | 2023-01-27 3:49PM EST | 70.00 | 2.20 | 1.96 | 2.39 | -0.08 | -3.51% | 36 | 6,376 | 25.42% |
| C250117C00075000 | 2023-01-27 3:23PM EST | 75.00 | 1.56 | 1.40 | 1.72 | 0.00 | - | 1,254 | 1,552 | 25.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00022500 | 2023-01-26 3:14PM EST | 22.50 | 0.70 | 0.46 | 0.85 | 0.00 | - | 2 | 1,015 | 44.21% |
| C250117P00025000 | 2023-01-23 11:27AM EST | 25.00 | 0.82 | 0.72 | 0.95 | 0.00 | - | 1 | 139 | 40.60% |
| C250117P00027500 | 2023-01-27 10:13AM EST | 27.50 | 1.03 | 1.00 | 1.14 | -0.02 | -1.90% | 2 | 258 | 38.09% |
| C250117P00030000 | 2023-01-26 3:15PM EST | 30.00 | 1.34 | 1.21 | 1.42 | 0.00 | - | 4 | 1,717 | 36.26% |
| C250117P00032500 | 2023-01-27 12:16PM EST | 32.50 | 1.56 | 1.50 | 1.75 | -0.09 | -5.45% | 40 | 268 | 34.56% |
| C250117P00035000 | 2023-01-26 3:16PM EST | 35.00 | 2.05 | 1.65 | 2.18 | 0.00 | - | 134 | 1,698 | 33.22% |
| C250117P00037500 | 2023-01-27 9:31AM EST | 37.50 | 2.45 | 2.08 | 2.58 | -0.07 | -2.78% | 5 | 1,044 | 31.38% |
| C250117P00040000 | 2023-01-27 2:52PM EST | 40.00 | 2.95 | 2.77 | 3.00 | -0.25 | -7.81% | 74 | 3,451 | 29.43% |
| C250117P00042500 | 2023-01-27 1:15PM EST | 42.50 | 3.51 | 3.45 | 3.65 | -0.29 | -7.63% | 27 | 7,006 | 28.30% |
| C250117P00045000 | 2023-01-27 2:02PM EST | 45.00 | 4.18 | 4.20 | 4.35 | -0.32 | -7.11% | 19 | 32,143 | 27.00% |
| C250117P00047500 | 2023-01-26 1:48PM EST | 47.50 | 5.35 | 5.05 | 5.20 | 0.00 | - | 30 | 8,183 | 25.92% |
| C250117P00050000 | 2023-01-26 1:55PM EST | 50.00 | 6.40 | 5.95 | 6.20 | 0.00 | - | 33 | 7,634 | 24.98% |
| C250117P00052500 | 2023-01-26 3:20PM EST | 52.50 | 7.30 | 7.05 | 7.25 | 0.00 | - | 310 | 6,446 | 23.80% |
| C250117P00055000 | 2023-01-27 3:12PM EST | 55.00 | 8.22 | 8.25 | 8.55 | -0.38 | -4.42% | 64 | 328 | 23.05% |
| C250117P00057500 | 2023-01-25 3:18PM EST | 57.50 | 10.00 | 9.65 | 9.95 | 0.00 | - | 8 | 258 | 22.18% |
| C250117P00060000 | 2023-01-27 10:20AM EST | 60.00 | 11.30 | 11.15 | 11.65 | -0.10 | -0.88% | 300 | 158 | 21.91% |
| C250117P00065000 | 2023-01-03 10:06AM EST | 65.00 | 20.04 | 14.65 | 15.20 | 0.00 | - | 1 | 2,087 | 20.56% |
| C250117P00070000 | 2023-01-25 2:13PM EST | 70.00 | 19.24 | 18.75 | 19.45 | 0.00 | - | 1 | 188 | 20.47% |
| C250117P00075000 | 2023-01-26 12:52PM EST | 75.00 | 23.80 | 23.35 | 23.95 | 0.00 | - | 2 | 65 | 20.35% |
© 2023 Yahoo. All rights reserved.
