Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.56-0.74 (-1.02%)
As of 2:00PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211022C00050000 | 2021-10-18 9:38AM EDT | 50.00 | 22.05 | 21.70 | 21.80 | +2.15 | +10.80% | 2 | 46 | 174.61% |
| C211022C00055000 | 2021-10-18 10:15AM EDT | 55.00 | 17.10 | 16.70 | 16.80 | +1.85 | +12.13% | 12 | 27 | 134.77% |
| C211022C00057000 | 2021-10-18 2:43AM EDT | 57.00 | 15.50 | 14.70 | 14.80 | +15.50 | - | - | 10 | 119.53% |
| C211022C00060000 | 2021-10-18 10:50AM EDT | 60.00 | 12.05 | 11.70 | 11.80 | +1.70 | +16.43% | 26 | 62 | 97.07% |
| C211022C00062000 | 2021-10-18 10:11AM EDT | 62.00 | 10.20 | 9.70 | 9.80 | +10.20 | +510.00% | 5 | 4 | 82.42% |
| C211022C00065000 | 2021-10-13 9:39AM EDT | 65.00 | 5.25 | 6.70 | 6.80 | 0.00 | - | 90 | 91 | 60.55% |
| C211022C00066000 | 2021-10-18 9:55AM EDT | 66.00 | 6.17 | 5.70 | 5.80 | +1.42 | +29.89% | 1 | 49 | 53.13% |
| C211022C00067000 | 2021-10-18 11:07AM EDT | 67.00 | 5.15 | 4.70 | 4.80 | +1.45 | +39.19% | 2 | 158 | 48.83% |
| C211022C00067500 | 2021-10-18 2:43AM EDT | 67.50 | 3.15 | 4.20 | 4.35 | +3.15 | - | - | 4 | 47.66% |
| C211022C00068000 | 2021-10-18 11:06AM EDT | 68.00 | 4.07 | 3.70 | 3.85 | +1.40 | +52.43% | 12 | 750 | 43.46% |
| C211022C00069000 | 2021-10-18 12:44PM EDT | 69.00 | 3.21 | 2.77 | 2.86 | +1.35 | +72.58% | 3 | 1,190 | 35.45% |
| C211022C00070000 | 2021-10-18 1:16PM EDT | 70.00 | 1.88 | 1.90 | 1.96 | +0.58 | +44.62% | 142 | 1,756 | 30.08% |
| C211022C00071000 | 2021-10-18 1:44PM EDT | 71.00 | 1.21 | 1.17 | 1.21 | +0.41 | +51.25% | 229 | 1,388 | 27.20% |
| C211022C00072000 | 2021-10-18 1:44PM EDT | 72.00 | 0.63 | 0.62 | 0.65 | +0.23 | +57.50% | 2,072 | 1,920 | 25.49% |
| C211022C00072500 | 2021-10-18 1:42PM EDT | 72.50 | 0.45 | 0.45 | 0.46 | +0.45 | +4,499.99% | 1,165 | 421 | 25.29% |
| C211022C00073000 | 2021-10-18 1:45PM EDT | 73.00 | 0.31 | 0.30 | 0.31 | +0.10 | +47.62% | 2,961 | 5,135 | 25.00% |
| C211022C00074000 | 2021-10-18 1:43PM EDT | 74.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 1,079 | 3,468 | 25.98% |
| C211022C00075000 | 2021-10-18 1:36PM EDT | 75.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2,242 | 7,410 | 26.95% |
| C211022C00076000 | 2021-10-18 1:10PM EDT | 76.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 872 | 1,641 | 29.30% |
| C211022C00077000 | 2021-10-18 1:31PM EDT | 77.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 402 | 568 | 32.81% |
| C211022C00078000 | 2021-10-18 1:05PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 592 | 35.16% |
| C211022C00079000 | 2021-10-15 9:49AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 345 | 41.80% |
| C211022C00080000 | 2021-10-15 10:13AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 727 | 43.75% |
| C211022C00081000 | 2021-10-18 2:43AM EDT | 81.00 | 0.01 | - | 0.03 | +0.01 | - | - | 77 | 50.78% |
| C211022C00082000 | 2021-10-18 2:43AM EDT | 82.00 | 0.01 | - | 0.03 | +0.01 | - | - | 77 | 54.69% |
| C211022C00084000 | 2021-10-18 2:43AM EDT | 84.00 | 0.01 | - | 0.01 | +0.01 | - | - | 1 | 54.69% |
| C211022C00085000 | 2021-09-27 1:16PM EDT | 85.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 71.09% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211022P00035000 | 2021-10-15 11:44AM EDT | 35.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 1 | 10 | 206.25% |
| C211022P00045000 | 2021-10-14 3:44PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 76 | 153.13% |
| C211022P00050000 | 2021-10-15 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 826 | 837 | 120.31% |
| C211022P00055000 | 2021-10-15 11:51AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 340 | 81.25% |
| C211022P00057000 | 2021-10-18 1:29PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 27 | 71.88% |
| C211022P00058000 | 2021-10-13 3:43PM EDT | 58.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 42 | 36 | 71.88% |
| C211022P00059000 | 2021-10-18 1:29PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 11 | 29 | 65.63% |
| C211022P00060000 | 2021-10-18 1:24PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 487 | 2,661 | 64.06% |
| C211022P00061000 | 2021-10-15 3:57PM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 118 | 199 | 56.25% |
| C211022P00062000 | 2021-10-18 12:33PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 49 | 229 | 53.13% |
| C211022P00063000 | 2021-10-18 10:01AM EDT | 63.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 160 | 50.00% |
| C211022P00064000 | 2021-10-18 9:35AM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 144 | 44.53% |
| C211022P00065000 | 2021-10-15 3:53PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 1,135 | 41.41% |
| C211022P00066000 | 2021-10-18 12:38PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 122 | 770 | 35.94% |
| C211022P00067000 | 2021-10-18 12:33PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 19 | 910 | 30.08% |
| C211022P00067500 | 2021-10-18 1:39PM EDT | 67.50 | 0.03 | 0.03 | 0.04 | +0.03 | +300.00% | 34 | 345 | 28.91% |
| C211022P00068000 | 2021-10-18 1:17PM EDT | 68.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 125 | 1,076 | 26.95% |
| C211022P00069000 | 2021-10-18 1:40PM EDT | 69.00 | 0.08 | 0.08 | 0.09 | -0.21 | -72.41% | 231 | 1,225 | 23.93% |
| C211022P00070000 | 2021-10-18 1:42PM EDT | 70.00 | 0.20 | 0.19 | 0.21 | -0.41 | -67.21% | 1,217 | 2,731 | 22.46% |
| C211022P00071000 | 2021-10-18 1:30PM EDT | 71.00 | 0.43 | 0.43 | 0.46 | -0.68 | -61.26% | 3,235 | 1,783 | 21.09% |
| C211022P00072000 | 2021-10-18 1:18PM EDT | 72.00 | 0.97 | 0.87 | 0.92 | -0.71 | -42.26% | 868 | 1,132 | 20.12% |
| C211022P00072500 | 2021-10-18 1:11PM EDT | 72.50 | 1.20 | 1.19 | 1.23 | +1.20 | +1,500.00% | 258 | 196 | 19.34% |
| C211022P00073000 | 2021-10-18 1:40PM EDT | 73.00 | 1.57 | 1.55 | 1.60 | -1.09 | -40.98% | 993 | 1,368 | 18.70% |
| C211022P00074000 | 2021-10-18 1:20PM EDT | 74.00 | 2.47 | 2.36 | 2.44 | -1.33 | -35.00% | 56 | 174 | 0.00% |
| C211022P00075000 | 2021-10-18 10:24AM EDT | 75.00 | 3.15 | 3.25 | 3.40 | -1.55 | -32.98% | 321 | 92 | 0.00% |
| C211022P00076000 | 2021-10-18 9:47AM EDT | 76.00 | 3.55 | 4.25 | 4.35 | -1.60 | -31.07% | 70 | 85 | 0.00% |
| C211022P00077000 | 2021-10-18 1:40PM EDT | 77.00 | 5.30 | 5.20 | 5.35 | -1.46 | -21.60% | 1 | 8 | 0.00% |
| C211022P00078000 | 2021-10-11 2:19PM EDT | 78.00 | 6.00 | 6.20 | 6.35 | 0.00 | - | 1 | 1 | 0.00% |
| C211022P00079000 | 2021-10-14 11:01AM EDT | 79.00 | 8.45 | 7.20 | 7.35 | 0.00 | - | 2 | 1 | 0.00% |
| C211022P00080000 | 2021-10-15 9:36AM EDT | 80.00 | 7.90 | 8.20 | 8.35 | +0.20 | +2.60% | 10 | 44 | 0.00% |
© 2021 Verizon Media. All rights reserved.
