Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919C00030000 | 2024-01-16 11:28AM EDT | 30.00 | 21.85 | 24.60 | 26.25 | 0.00 | - | - | 1 | 0.00% |
| C250919C00035000 | 2024-01-29 2:02PM EDT | 35.00 | 19.50 | 20.65 | 22.45 | 0.00 | - | 2 | 7 | 0.00% |
| C250919C00040000 | 2024-04-22 11:51AM EDT | 40.00 | 21.38 | 22.45 | 24.25 | 0.00 | - | 1 | 24 | 36.08% |
| C250919C00045000 | 2024-04-19 3:31PM EDT | 45.00 | 16.37 | 17.80 | 21.90 | 0.00 | - | 2 | 21 | 43.64% |
| C250919C00047500 | 2024-04-15 2:39PM EDT | 47.50 | 14.30 | 16.65 | 18.35 | 0.00 | - | 2 | 2 | 34.16% |
| C250919C00050000 | 2024-04-22 10:28AM EDT | 50.00 | 13.45 | 14.70 | 16.55 | 0.00 | - | 25 | 136 | 33.51% |
| C250919C00052500 | 2024-03-20 3:27PM EDT | 52.50 | 12.65 | 9.35 | 11.60 | 0.00 | - | 3 | 3 | 18.27% |
| C250919C00055000 | 2024-04-24 9:32AM EDT | 55.00 | 12.07 | 11.90 | 12.75 | 0.00 | - | 1 | 16 | 30.35% |
| C250919C00057500 | 2024-03-25 11:13AM EDT | 57.50 | 10.15 | 10.05 | 11.40 | 0.00 | - | 1 | 14 | 30.43% |
| C250919C00060000 | 2024-04-26 2:27PM EDT | 60.00 | 9.85 | 9.35 | 11.00 | +0.49 | +5.24% | 468 | 129 | 33.44% |
| C250919C00062500 | 2024-04-25 3:33PM EDT | 62.50 | 8.00 | 8.10 | 8.60 | 0.00 | - | 2 | 50 | 29.00% |
| C250919C00065000 | 2024-04-25 10:35AM EDT | 65.00 | 6.58 | 7.05 | 7.85 | 0.00 | - | 3 | 151 | 29.95% |
| C250919C00067500 | 2024-04-11 1:12PM EDT | 67.50 | 5.43 | 5.50 | 6.25 | 0.00 | - | 2 | 28 | 27.66% |
| C250919C00070000 | 2024-04-25 3:21PM EDT | 70.00 | 5.02 | 2.81 | 5.50 | 0.00 | - | 614 | 297 | 27.89% |
| C250919C00072500 | 2024-04-15 9:49AM EDT | 72.50 | 3.65 | 4.30 | 6.30 | 0.00 | - | 4 | 47 | 33.19% |
| C250919C00075000 | 2024-04-26 2:29PM EDT | 75.00 | 3.90 | 3.60 | 4.85 | +0.75 | +23.81% | 939 | 116 | 30.46% |
| C250919C00080000 | 2024-04-25 3:46PM EDT | 80.00 | 2.35 | 2.50 | 2.95 | 0.00 | - | 1,877 | 2,227 | 27.34% |
| C250919C00085000 | 2024-04-19 2:24PM EDT | 85.00 | 1.30 | 1.46 | 2.21 | 0.00 | - | 5 | 28 | 27.53% |
| C250919C00090000 | 2024-04-22 3:35PM EDT | 90.00 | 1.05 | 1.25 | 1.44 | 0.00 | - | 1 | 49 | 26.54% |
| C250919C00095000 | 2024-04-26 10:01AM EDT | 95.00 | 0.88 | 0.79 | 1.59 | +0.23 | +35.38% | 19 | 158 | 29.92% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250919P00030000 | 2024-04-19 3:33PM EDT | 30.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 419 | 42.14% |
| C250919P00032500 | 2024-04-26 2:39PM EDT | 32.50 | 0.50 | 0.22 | 0.53 | -0.03 | -5.66% | 93 | 48 | 36.45% |
| C250919P00035000 | 2024-04-25 1:12PM EDT | 35.00 | 0.72 | 0.56 | 0.75 | 0.00 | - | 14 | 70 | 35.77% |
| C250919P00037500 | 2024-02-29 10:53AM EDT | 37.50 | 1.41 | 0.02 | 1.45 | 0.00 | - | - | 24 | 38.87% |
| C250919P00040000 | 2024-04-25 12:06PM EDT | 40.00 | 1.14 | 0.97 | 1.59 | 0.00 | - | 4 | 192 | 36.13% |
| C250919P00045000 | 2024-04-11 1:59PM EDT | 45.00 | 2.06 | 1.33 | 2.17 | 0.00 | - | 2 | 85 | 32.50% |
| C250919P00047500 | 2024-04-04 1:30PM EDT | 47.50 | 2.35 | 1.57 | 2.33 | 0.00 | - | 1 | 16 | 29.72% |
| C250919P00050000 | 2024-04-18 11:07AM EDT | 50.00 | 3.12 | 1.85 | 2.67 | 0.00 | - | 1 | 329 | 27.82% |
| C250919P00052500 | 2024-04-24 9:48AM EDT | 52.50 | 3.40 | 2.67 | 3.25 | 0.00 | - | 26 | 337 | 26.78% |
| C250919P00055000 | 2024-04-17 9:51AM EDT | 55.00 | 5.35 | 3.80 | 5.75 | 0.00 | - | 125 | 397 | 32.96% |
| C250919P00057500 | 2024-04-22 12:28PM EDT | 57.50 | 5.55 | 4.15 | 5.90 | 0.00 | - | 19 | 65 | 29.20% |
| C250919P00060000 | 2024-04-26 1:28PM EDT | 60.00 | 5.70 | 5.55 | 5.90 | -0.35 | -5.79% | 3,257 | 16,309 | 24.84% |
| C250919P00062500 | 2024-04-24 9:55AM EDT | 62.50 | 7.10 | 6.70 | 8.00 | 0.00 | - | 4 | 6 | 27.52% |
| C250919P00065000 | 2024-04-26 11:29AM EDT | 65.00 | 8.25 | 7.90 | 8.40 | 0.00 | - | 10 | 104 | 23.92% |
| C250919P00067500 | 2024-03-14 9:32AM EDT | 67.50 | 12.30 | 10.80 | 11.55 | 0.00 | - | 11 | 11 | 29.25% |
| C250919P00070000 | 2024-01-30 2:11PM EDT | 70.00 | 15.17 | 15.95 | 16.30 | 0.00 | - | 2 | 2 | 39.69% |
| C250919P00075000 | 2024-02-02 12:05PM EDT | 75.00 | 19.85 | 19.10 | 20.60 | 0.00 | - | 2 | 6 | 42.30% |
© 2024 Yahoo. All rights reserved.