Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717C00040000 | 2024-04-26 12:15PM EDT | 40.00 | 24.40 | 23.35 | 23.90 | 0.00 | - | 1 | 1 | 31.60% |
| C260717C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 18.10 | 21.45 | 23.65 | 0.00 | - | - | 2 | 38.56% |
| C260717C00050000 | 2024-03-28 1:28PM EDT | 50.00 | 17.95 | 16.40 | 18.15 | 0.00 | - | 1 | 1 | 34.79% |
| C260717C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 14.80 | 13.30 | 13.80 | 0.00 | - | 1 | 364 | 29.45% |
| C260717C00057500 | 2024-03-20 1:15PM EDT | 57.50 | 11.10 | 10.40 | 11.00 | 0.00 | - | 9 | 7 | 24.88% |
| C260717C00060000 | 2024-04-30 1:19PM EDT | 60.00 | 10.87 | 10.75 | 11.15 | -0.88 | -7.49% | 15 | 76 | 28.69% |
| C260717C00062500 | 2024-04-26 2:30PM EDT | 62.50 | 10.92 | 9.55 | 10.85 | 0.00 | - | 5 | 28 | 30.79% |
| C260717C00065000 | 2024-04-22 2:47PM EDT | 65.00 | 8.25 | 8.55 | 8.90 | 0.00 | - | 21 | 23 | 28.06% |
| C260717C00067500 | 2024-04-30 12:16PM EDT | 67.50 | 7.75 | 5.70 | 7.90 | +0.60 | +8.39% | 2 | 161 | 27.73% |
| C260717C00070000 | 2024-04-16 9:45AM EDT | 70.00 | 5.30 | 5.45 | 7.00 | 0.00 | - | 1 | 18 | 27.45% |
| C260717C00075000 | 2024-04-30 11:50AM EDT | 75.00 | 5.30 | 4.85 | 5.40 | -0.31 | -5.53% | 1 | 1,009 | 26.81% |
| C260717C00080000 | 2024-04-30 12:26PM EDT | 80.00 | 4.10 | 3.65 | 4.45 | -0.05 | -1.20% | 1 | 4,438 | 27.27% |
| C260717C00085000 | 2024-04-16 11:31AM EDT | 85.00 | 2.16 | 0.62 | 3.90 | 0.00 | - | 3 | 9 | 28.38% |
| C260717C00090000 | 2024-04-29 9:39AM EDT | 90.00 | 2.73 | 2.37 | 4.50 | 0.00 | - | 4 | 1,282 | 32.80% |
| C260717C00095000 | 2024-04-29 11:34AM EDT | 95.00 | 1.85 | 1.82 | 2.26 | -0.18 | -8.87% | 3 | 1,075 | 27.27% |
Putsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C260717P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 0.90 | 0.68 | 0.83 | 0.00 | - | 1 | 616 | 34.99% |
| C260717P00032500 | 2024-04-25 10:56AM EDT | 32.50 | 1.05 | 0.60 | 1.40 | 0.00 | - | 2 | 13 | 36.59% |
| C260717P00035000 | 2024-04-15 1:56PM EDT | 35.00 | 1.28 | 1.10 | 1.22 | 0.00 | - | - | 3 | 31.81% |
| C260717P00037500 | 2024-03-18 1:15PM EDT | 37.50 | 2.09 | 1.21 | 1.96 | 0.00 | - | 10 | 31 | 33.46% |
| C260717P00040000 | 2024-04-05 3:17PM EDT | 40.00 | 2.18 | 0.77 | 1.84 | 0.00 | - | 2 | 1 | 29.52% |
| C260717P00042500 | 2024-04-23 12:38PM EDT | 42.50 | 2.15 | 1.02 | 2.27 | 0.00 | - | 1 | 12 | 28.65% |
| C260717P00045000 | 2024-04-26 2:12PM EDT | 45.00 | 2.57 | 1.96 | 2.80 | 0.00 | - | 1 | 1 | 27.94% |
| C260717P00052500 | 2024-04-16 12:48PM EDT | 52.50 | 5.90 | 2.91 | 4.70 | 0.00 | - | 15 | 30 | 25.32% |
| C260717P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 5.15 | 4.30 | 5.50 | 0.00 | - | 100 | 8,006 | 24.48% |
| C260717P00057500 | 2024-04-30 3:03PM EDT | 57.50 | 6.35 | 5.30 | 6.45 | +0.15 | +2.42% | 15 | 11 | 23.80% |
| C260717P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 6.53 | 5.55 | 7.50 | 0.00 | - | 3,000 | 13,074 | 23.13% |
| C260717P00065000 | 2024-04-29 10:16AM EDT | 65.00 | 9.25 | 9.65 | 9.90 | 0.00 | - | 5 | 5 | 21.73% |
| C260717P00090000 | 2024-03-28 1:42PM EDT | 90.00 | 27.50 | 26.15 | 29.50 | 0.00 | - | 50 | 50 | 20.59% |
© 2024 Yahoo. All rights reserved.