Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-05-02 3:03PM EDT | 20.00 | 41.65 | 43.50 | 44.15 | 0.00 | - | 35 | 0 | 76.17% |
| C250117C00022500 | 2024-05-03 10:10AM EDT | 22.50 | 39.64 | 41.00 | 41.65 | 0.00 | - | 8 | 32 | 68.95% |
| C250117C00025000 | 2024-05-02 3:31PM EDT | 25.00 | 36.80 | 38.60 | 39.25 | 0.00 | - | 1,160 | 113 | 66.06% |
| C250117C00027500 | 2024-04-01 9:59AM EDT | 27.50 | 36.35 | 33.35 | 33.85 | 0.00 | - | 1 | 17 | 0.00% |
| C250117C00030000 | 2024-05-10 12:37PM EDT | 30.00 | 33.80 | 33.70 | 34.35 | +3.71 | +12.33% | 1 | 646 | 56.98% |
| C250117C00032500 | 2024-05-08 3:59PM EDT | 32.50 | 30.82 | 31.20 | 31.85 | 0.00 | - | 1 | 486 | 51.66% |
| C250117C00035000 | 2024-05-08 3:29PM EDT | 35.00 | 28.50 | 28.80 | 30.00 | 0.00 | - | 1 | 1,443 | 53.54% |
| C250117C00037500 | 2024-05-02 10:45AM EDT | 37.50 | 23.88 | 26.45 | 27.05 | 0.00 | - | 2 | 11,898 | 50.54% |
| C250117C00040000 | 2024-05-09 1:17PM EDT | 40.00 | 23.80 | 23.75 | 24.70 | 0.00 | - | 4 | 8,932 | 47.41% |
| C250117C00042500 | 2024-05-07 9:32AM EDT | 42.50 | 21.70 | 20.95 | 22.15 | 0.00 | - | 2 | 19,438 | 41.99% |
| C250117C00045000 | 2024-05-09 2:25PM EDT | 45.00 | 19.27 | 18.70 | 20.90 | 0.00 | - | 2 | 37,821 | 48.83% |
| C250117C00047500 | 2024-05-10 11:43AM EDT | 47.50 | 17.40 | 16.50 | 17.65 | +0.35 | +2.05% | 28 | 24,565 | 37.54% |
| C250117C00050000 | 2024-05-10 1:58PM EDT | 50.00 | 15.45 | 15.35 | 15.50 | +0.30 | +1.98% | 4 | 42,261 | 35.60% |
| C250117C00052500 | 2024-05-09 2:45PM EDT | 52.50 | 12.95 | 13.30 | 13.45 | 0.00 | - | 8 | 51,225 | 33.94% |
| C250117C00055000 | 2024-05-10 3:09PM EDT | 55.00 | 11.37 | 11.40 | 11.55 | +0.39 | +3.55% | 42 | 30,857 | 32.67% |
| C250117C00057500 | 2024-05-10 3:14PM EDT | 57.50 | 9.65 | 9.60 | 9.75 | +0.45 | +4.89% | 27 | 12,325 | 31.35% |
| C250117C00060000 | 2024-05-10 3:03PM EDT | 60.00 | 7.95 | 7.70 | 8.15 | +0.20 | +2.58% | 92 | 50,466 | 30.43% |
| C250117C00062500 | 2024-05-10 3:28PM EDT | 62.50 | 6.70 | 6.55 | 6.65 | +0.45 | +7.20% | 35 | 13,926 | 29.31% |
| C250117C00065000 | 2024-05-10 3:28PM EDT | 65.00 | 5.35 | 5.30 | 5.40 | +0.15 | +2.88% | 2,223 | 47,579 | 28.68% |
| C250117C00067500 | 2024-05-10 1:01PM EDT | 67.50 | 4.20 | 4.20 | 4.30 | +0.05 | +1.20% | 39 | 3,211 | 28.00% |
| C250117C00070000 | 2024-05-10 3:53PM EDT | 70.00 | 3.30 | 3.25 | 3.35 | +0.09 | +2.80% | 113 | 47,225 | 27.32% |
| C250117C00072500 | 2024-05-10 3:31PM EDT | 72.50 | 2.57 | 2.53 | 2.61 | +0.15 | +6.20% | 79 | 508 | 26.95% |
| C250117C00075000 | 2024-05-10 3:31PM EDT | 75.00 | 1.96 | 1.95 | 2.00 | +0.12 | +6.52% | 79 | 24,424 | 26.60% |
| C250117C00080000 | 2024-05-10 12:08PM EDT | 80.00 | 1.12 | 1.12 | 1.16 | +0.06 | +5.66% | 2 | 3,834 | 26.22% |
| C250117C00085000 | 2024-05-10 11:04AM EDT | 85.00 | 0.64 | 0.65 | 0.68 | +0.11 | +20.75% | 7 | 323 | 26.25% |
| C250117C00090000 | 2024-04-26 12:55PM EDT | 90.00 | 0.37 | 0.38 | 0.41 | 0.00 | - | 5 | 183 | 26.56% |
| C250117C00095000 | 2024-05-10 1:08PM EDT | 95.00 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 7 | 205 | 27.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-05-02 11:15AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 1,669 | 55.08% |
| C250117P00022500 | 2024-05-09 1:50PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2,573 | 51.37% |
| C250117P00025000 | 2024-05-03 9:48AM EDT | 25.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 1 | 5,955 | 50.00% |
| C250117P00027500 | 2024-05-09 1:16PM EDT | 27.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 60 | 11,738 | 47.46% |
| C250117P00030000 | 2024-05-08 10:59AM EDT | 30.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 50 | 10,903 | 44.73% |
| C250117P00032500 | 2024-05-09 3:54PM EDT | 32.50 | 0.16 | 0.14 | 0.17 | 0.00 | - | 2 | 11,197 | 42.19% |
| C250117P00035000 | 2024-05-10 3:38PM EDT | 35.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 61 | 12,872 | 39.45% |
| C250117P00037500 | 2024-05-10 3:55PM EDT | 37.50 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 59 | 21,322 | 37.11% |
| C250117P00040000 | 2024-05-10 2:06PM EDT | 40.00 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 106 | 25,445 | 35.01% |
| C250117P00042500 | 2024-05-10 10:03AM EDT | 42.50 | 0.44 | 0.43 | 0.45 | -0.01 | -2.22% | 11 | 27,818 | 32.96% |
| C250117P00045000 | 2024-05-10 10:50AM EDT | 45.00 | 0.60 | 0.57 | 0.60 | -0.01 | -1.64% | 103 | 72,459 | 31.30% |
| C250117P00047500 | 2024-05-10 10:52AM EDT | 47.50 | 0.80 | 0.77 | 0.80 | -0.01 | -1.23% | 1 | 17,646 | 29.74% |
| C250117P00050000 | 2024-05-10 1:04PM EDT | 50.00 | 1.09 | 1.05 | 1.07 | -0.01 | -0.91% | 12 | 40,243 | 28.32% |
| C250117P00052500 | 2024-05-10 12:53PM EDT | 52.50 | 1.44 | 1.42 | 1.45 | -0.05 | -3.36% | 15 | 20,899 | 27.19% |
| C250117P00055000 | 2024-05-10 1:47PM EDT | 55.00 | 1.94 | 1.92 | 2.00 | -0.04 | -2.02% | 76 | 19,695 | 26.45% |
| C250117P00057500 | 2024-05-10 3:15PM EDT | 57.50 | 2.60 | 2.56 | 2.61 | -0.06 | -2.26% | 87 | 6,452 | 25.27% |
| C250117P00060000 | 2024-05-10 9:40AM EDT | 60.00 | 3.30 | 3.35 | 3.45 | -0.30 | -8.33% | 1 | 25,145 | 24.52% |
| C250117P00062500 | 2024-05-10 11:36AM EDT | 62.50 | 4.50 | 4.35 | 4.45 | +0.05 | +1.12% | 10 | 2,710 | 23.69% |
| C250117P00065000 | 2024-05-10 3:29PM EDT | 65.00 | 5.60 | 5.55 | 5.65 | -0.96 | -14.63% | 19 | 5,337 | 22.91% |
| C250117P00067500 | 2024-05-10 3:29PM EDT | 67.50 | 6.98 | 6.90 | 7.05 | -0.20 | -2.79% | 1 | 3,156 | 22.14% |
| C250117P00070000 | 2024-05-09 12:22PM EDT | 70.00 | 8.93 | 8.45 | 8.60 | 0.00 | - | 1 | 1,238 | 21.12% |
| C250117P00072500 | 2024-05-07 12:33PM EDT | 72.50 | 11.10 | 10.20 | 10.40 | 0.00 | - | 8 | 13 | 20.37% |
| C250117P00075000 | 2024-05-07 12:07PM EDT | 75.00 | 13.10 | 12.15 | 12.35 | 0.00 | - | 5 | 133 | 19.43% |
| C250117P00080000 | 2024-05-10 3:07PM EDT | 80.00 | 16.70 | 16.45 | 17.65 | -0.40 | -2.34% | 42 | 47 | 26.40% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 23.65 | 24.60 | 0.00 | - | 15 | 14 | 43.43% |
© 2024 Yahoo. All rights reserved.