Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00022500 | 2023-09-26 12:12PM EDT | 22.50 | 18.40 | 17.90 | 18.15 | -0.05 | -0.27% | 1 | 127 | 35.69% |
| C250117C00025000 | 2023-09-14 11:49AM EDT | 25.00 | 18.53 | 15.65 | 15.90 | 0.00 | - | 1 | 244 | 34.28% |
| C250117C00027500 | 2023-09-18 10:37AM EDT | 27.50 | 15.90 | 13.60 | 13.75 | 0.00 | - | 10 | 92 | 32.98% |
| C250117C00030000 | 2023-09-26 3:59PM EDT | 30.00 | 11.75 | 11.70 | 11.80 | -0.50 | -4.08% | 24 | 885 | 32.50% |
| C250117C00032500 | 2023-09-26 2:08PM EDT | 32.50 | 9.84 | 9.80 | 9.95 | -1.36 | -12.14% | 14 | 434 | 31.56% |
| C250117C00035000 | 2023-09-22 3:58PM EDT | 35.00 | 8.70 | 8.15 | 8.30 | 0.00 | - | 107 | 1,525 | 30.91% |
| C250117C00037500 | 2023-09-25 11:30AM EDT | 37.50 | 7.20 | 6.65 | 6.80 | 0.00 | - | 13 | 753 | 30.13% |
| C250117C00040000 | 2023-09-26 3:25PM EDT | 40.00 | 5.35 | 5.30 | 5.45 | -0.45 | -7.76% | 92 | 5,742 | 29.22% |
| C250117C00042500 | 2023-09-26 1:26PM EDT | 42.50 | 4.30 | 4.20 | 4.30 | -0.30 | -6.52% | 7 | 19,396 | 28.47% |
| C250117C00045000 | 2023-09-26 3:39PM EDT | 45.00 | 3.40 | 3.30 | 3.40 | -0.20 | -5.56% | 258 | 13,554 | 28.15% |
| C250117C00047500 | 2023-09-26 1:25PM EDT | 47.50 | 2.55 | 2.56 | 2.70 | -0.27 | -9.57% | 559 | 18,040 | 28.10% |
| C250117C00050000 | 2023-09-26 2:42PM EDT | 50.00 | 1.99 | 2.01 | 2.08 | -0.18 | -8.29% | 97 | 33,285 | 27.74% |
| C250117C00052500 | 2023-09-26 2:26PM EDT | 52.50 | 1.54 | 1.56 | 1.61 | -0.19 | -10.98% | 1,113 | 47,739 | 27.59% |
| C250117C00055000 | 2023-09-26 3:54PM EDT | 55.00 | 1.25 | 1.22 | 1.27 | -0.10 | -7.41% | 874 | 25,236 | 27.69% |
| C250117C00057500 | 2023-09-26 2:27PM EDT | 57.50 | 0.97 | 0.96 | 1.03 | -0.08 | -7.62% | 3,480 | 3,738 | 28.05% |
| C250117C00060000 | 2023-09-26 3:38PM EDT | 60.00 | 0.81 | 0.81 | 0.84 | -0.09 | -10.00% | 2,520 | 35,755 | 28.39% |
| C250117C00065000 | 2023-09-26 3:19PM EDT | 65.00 | 0.54 | 0.52 | 0.56 | -0.06 | -10.00% | 1,606 | 61,569 | 28.98% |
| C250117C00070000 | 2023-09-26 2:21PM EDT | 70.00 | 0.38 | 0.34 | 0.40 | -0.04 | -9.52% | 58 | 46,763 | 29.86% |
| C250117C00075000 | 2023-09-26 1:33PM EDT | 75.00 | 0.27 | 0.25 | 0.31 | -0.03 | -10.00% | 88 | 20,446 | 31.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00022500 | 2023-09-26 1:24PM EDT | 22.50 | 0.60 | 0.59 | 0.61 | +0.08 | +15.38% | 13 | 2,918 | 39.11% |
| C250117P00025000 | 2023-09-19 3:05PM EDT | 25.00 | 0.65 | 0.85 | 0.89 | 0.00 | - | 5 | 1,173 | 37.23% |
| C250117P00027500 | 2023-09-25 10:44AM EDT | 27.50 | 1.14 | 1.19 | 1.23 | 0.00 | - | 1,424 | 5,753 | 35.18% |
| C250117P00030000 | 2023-09-25 10:57AM EDT | 30.00 | 1.55 | 1.63 | 1.68 | 0.00 | - | 9 | 6,620 | 33.40% |
| C250117P00032500 | 2023-09-26 2:01PM EDT | 32.50 | 2.21 | 2.18 | 2.24 | +0.37 | +20.11% | 10 | 10,575 | 31.67% |
| C250117P00035000 | 2023-09-26 3:21PM EDT | 35.00 | 2.94 | 2.88 | 2.95 | +0.24 | +8.89% | 9 | 11,634 | 30.10% |
| C250117P00037500 | 2023-09-26 3:28PM EDT | 37.50 | 3.78 | 3.70 | 3.85 | +0.27 | +7.69% | 2 | 12,298 | 28.81% |
| C250117P00040000 | 2023-09-26 3:42PM EDT | 40.00 | 4.80 | 4.75 | 4.90 | +0.35 | +7.87% | 1 | 25,930 | 27.43% |
| C250117P00042500 | 2023-09-25 9:33AM EDT | 42.50 | 5.75 | 6.00 | 6.10 | 0.00 | - | 1 | 24,192 | 25.89% |
| C250117P00045000 | 2023-09-26 2:11PM EDT | 45.00 | 7.60 | 7.45 | 7.65 | +0.50 | +7.04% | 8 | 59,197 | 25.23% |
| C250117P00047500 | 2023-09-26 3:31PM EDT | 47.50 | 9.25 | 9.10 | 9.35 | +1.10 | +13.50% | 58 | 10,402 | 24.43% |
| C250117P00050000 | 2023-09-26 12:55PM EDT | 50.00 | 10.85 | 11.00 | 11.25 | +0.60 | +5.85% | 32 | 29,577 | 23.84% |
| C250117P00052500 | 2023-09-25 9:48AM EDT | 52.50 | 12.66 | 13.05 | 13.30 | 0.00 | - | 14 | 6,757 | 23.33% |
| C250117P00055000 | 2023-09-25 10:29AM EDT | 55.00 | 14.85 | 15.25 | 15.40 | 0.00 | - | 25 | 9,906 | 22.17% |
| C250117P00057500 | 2023-09-06 2:50PM EDT | 57.50 | 16.39 | 17.50 | 17.75 | 0.00 | - | 1 | 1,336 | 22.61% |
| C250117P00060000 | 2023-09-25 3:38PM EDT | 60.00 | 19.25 | 19.90 | 20.10 | 0.00 | - | 839 | 5,674 | 22.49% |
| C250117P00065000 | 2023-08-29 11:57AM EDT | 65.00 | 23.35 | 24.75 | 25.15 | 0.00 | - | 1 | 11 | 26.54% |
| C250117P00070000 | 2023-09-25 2:34PM EDT | 70.00 | 29.16 | 29.60 | 30.10 | 0.00 | - | 1 | 9 | 28.71% |
| C250117P00075000 | 2023-04-14 3:46PM EDT | 75.00 | 25.55 | 28.90 | 30.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
