Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.62-0.68 (-1.00%)
At close: 4:02PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210806C00055000 | 2021-07-15 10:28AM EDT | 55.00 | 13.35 | 12.45 | 12.85 | 0.00 | - | 1 | 0 | 81.25% |
| C210806C00060000 | 2021-07-29 3:22PM EDT | 60.00 | 9.10 | 7.55 | 7.80 | 0.00 | - | 177 | 0 | 55.86% |
| C210806C00063000 | 2021-07-29 3:53PM EDT | 63.00 | 5.81 | 4.55 | 4.95 | 0.00 | - | 6 | 0 | 57.42% |
| C210806C00063500 | 2021-07-26 10:07AM EDT | 63.50 | 3.85 | 4.05 | 4.40 | 0.00 | - | 1 | 0 | 50.20% |
| C210806C00064000 | 2021-07-30 2:05PM EDT | 64.00 | 3.65 | 3.60 | 3.90 | -1.30 | -26.26% | 14 | 10 | 45.80% |
| C210806C00064500 | 2021-07-30 1:36PM EDT | 64.50 | 3.20 | 3.10 | 3.40 | -1.25 | -28.09% | 9 | 0 | 41.41% |
| C210806C00065000 | 2021-07-30 2:35PM EDT | 65.00 | 2.58 | 2.72 | 2.93 | -1.42 | -35.50% | 58 | 104 | 38.38% |
| C210806C00065500 | 2021-07-30 2:32PM EDT | 65.50 | 2.14 | 2.31 | 2.49 | -1.46 | -40.56% | 56 | 15 | 36.23% |
| C210806C00066000 | 2021-07-30 3:48PM EDT | 66.00 | 2.00 | 1.92 | 2.01 | -1.05 | -34.43% | 760 | 8 | 31.98% |
| C210806C00066500 | 2021-07-30 3:11PM EDT | 66.50 | 1.55 | 1.57 | 1.64 | -1.31 | -45.80% | 47 | 56 | 31.30% |
| C210806C00067000 | 2021-07-30 3:58PM EDT | 67.00 | 1.32 | 1.23 | 1.29 | -0.45 | -25.42% | 1,108 | 336 | 30.18% |
| C210806C00067500 | 2021-07-30 3:59PM EDT | 67.50 | 0.96 | 0.94 | 0.98 | -0.48 | -33.33% | 773 | 1,690 | 29.10% |
| C210806C00068000 | 2021-07-30 3:59PM EDT | 68.00 | 0.72 | 0.70 | 0.74 | -0.45 | -38.46% | 1,077 | 1,327 | 29.00% |
| C210806C00068500 | 2021-07-30 3:59PM EDT | 68.50 | 0.55 | 0.50 | 0.54 | -0.34 | -38.20% | 453 | 822 | 28.71% |
| C210806C00069000 | 2021-07-30 3:58PM EDT | 69.00 | 0.39 | 0.35 | 0.39 | -0.26 | -40.00% | 844 | 1,724 | 28.81% |
| C210806C00069500 | 2021-07-30 3:59PM EDT | 69.50 | 0.27 | 0.24 | 0.27 | -0.20 | -42.55% | 484 | 1,204 | 28.71% |
| C210806C00070000 | 2021-07-30 3:59PM EDT | 70.00 | 0.19 | 0.16 | 0.18 | -0.15 | -44.12% | 1,164 | 2,281 | 28.61% |
| C210806C00070500 | 2021-07-30 3:59PM EDT | 70.50 | 0.13 | 0.11 | 0.12 | -0.11 | -45.83% | 532 | 838 | 28.71% |
| C210806C00071000 | 2021-07-30 3:44PM EDT | 71.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 401 | 942 | 29.88% |
| C210806C00071500 | 2021-07-30 10:28AM EDT | 71.50 | 0.09 | 0.05 | 0.07 | -0.06 | -40.00% | 22 | 630 | 31.25% |
| C210806C00072000 | 2021-07-30 3:47PM EDT | 72.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 149 | 1,016 | 32.03% |
| C210806C00072500 | 2021-07-30 3:20PM EDT | 72.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 77 | 222 | 33.20% |
| C210806C00073000 | 2021-07-30 3:13PM EDT | 73.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 4 | 488 | 35.94% |
| C210806C00073500 | 2021-07-30 12:54PM EDT | 73.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 459 | 38.67% |
| C210806C00074000 | 2021-07-30 3:28PM EDT | 74.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 128 | 41.02% |
| C210806C00074500 | 2021-07-29 12:46PM EDT | 74.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 125 | 41.41% |
| C210806C00075000 | 2021-07-30 3:31PM EDT | 75.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 824 | 46.09% |
| C210806C00075500 | 2021-07-30 3:50PM EDT | 75.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 47 | 46.09% |
| C210806C00076000 | 2021-07-27 3:19PM EDT | 76.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 112 | 50.78% |
| C210806C00076500 | 2021-07-21 1:57PM EDT | 76.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 720 | 177 | 50.78% |
| C210806C00077000 | 2021-07-29 12:33PM EDT | 77.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 437 | 53.13% |
| C210806C00080000 | 2021-07-23 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 152 | 60.16% |
| C210806C00085000 | 2021-07-26 3:22PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 268 | 78.91% |
| C210806C00090000 | 2021-06-30 12:59PM EDT | 90.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 100 | 200 | 98.44% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210806P00053000 | 2021-07-29 10:16AM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 150 | 216 | 89.06% |
| C210806P00054000 | 2021-07-30 10:57AM EDT | 54.00 | 0.01 | 0.00 | 0.09 | +0.01 | - | 40 | 109 | 92.58% |
| C210806P00055000 | 2021-07-30 2:16PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 87 | 65.63% |
| C210806P00056000 | 2021-07-29 2:56PM EDT | 56.00 | 0.02 | 0.00 | 1.42 | 0.00 | - | 2 | 23 | 145.70% |
| C210806P00057000 | 2021-07-30 2:13PM EDT | 57.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 126 | 359 | 71.88% |
| C210806P00058000 | 2021-07-29 3:43PM EDT | 58.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 20 | 63 | 122.36% |
| C210806P00059000 | 2021-07-30 10:16AM EDT | 59.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 26 | 77 | 58.98% |
| C210806P00060000 | 2021-07-30 2:50PM EDT | 60.00 | 0.09 | 0.03 | 0.04 | +0.04 | +80.00% | 42 | 859 | 51.56% |
| C210806P00061000 | 2021-07-30 3:34PM EDT | 61.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 87 | 206 | 48.44% |
| C210806P00062000 | 2021-07-30 3:28PM EDT | 62.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 207 | 426 | 43.56% |
| C210806P00063000 | 2021-07-30 3:52PM EDT | 63.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 126 | 1,748 | 39.26% |
| C210806P00063500 | 2021-07-30 3:52PM EDT | 63.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 34 | 1,584 | 37.70% |
| C210806P00064000 | 2021-07-30 3:46PM EDT | 64.00 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 71 | 459 | 35.65% |
| C210806P00064500 | 2021-07-30 1:03PM EDT | 64.50 | 0.20 | 0.14 | 0.16 | +0.08 | +66.67% | 11 | 139 | 34.57% |
| C210806P00065000 | 2021-07-30 3:56PM EDT | 65.00 | 0.18 | 0.18 | 0.20 | +0.03 | +20.00% | 778 | 1,850 | 32.81% |
| C210806P00065500 | 2021-07-30 3:58PM EDT | 65.50 | 0.24 | 0.25 | 0.26 | +0.03 | +14.29% | 77 | 1,401 | 31.35% |
| C210806P00066000 | 2021-07-30 3:59PM EDT | 66.00 | 0.32 | 0.33 | 0.35 | +0.07 | +28.00% | 233 | 515 | 30.37% |
| C210806P00066500 | 2021-07-30 3:47PM EDT | 66.50 | 0.47 | 0.45 | 0.47 | +0.07 | +17.50% | 173 | 468 | 29.49% |
| C210806P00067000 | 2021-07-30 3:58PM EDT | 67.00 | 0.59 | 0.61 | 0.63 | +0.10 | +20.41% | 982 | 852 | 28.86% |
| C210806P00067500 | 2021-07-30 3:50PM EDT | 67.50 | 0.81 | 0.80 | 0.85 | +0.17 | +26.56% | 423 | 1,115 | 28.81% |
| C210806P00068000 | 2021-07-30 3:54PM EDT | 68.00 | 1.05 | 1.05 | 1.11 | +0.21 | +25.00% | 506 | 1,072 | 28.66% |
| C210806P00068500 | 2021-07-30 3:59PM EDT | 68.50 | 1.35 | 1.35 | 1.41 | +0.26 | +23.85% | 1,702 | 575 | 28.42% |
| C210806P00069000 | 2021-07-30 3:41PM EDT | 69.00 | 1.73 | 1.71 | 1.77 | +0.34 | +24.46% | 185 | 888 | 28.86% |
| C210806P00069500 | 2021-07-30 2:36PM EDT | 69.50 | 2.44 | 2.08 | 2.15 | +0.78 | +46.99% | 42 | 402 | 28.71% |
| C210806P00070000 | 2021-07-30 3:52PM EDT | 70.00 | 2.55 | 2.44 | 2.67 | +0.54 | +26.87% | 153 | 513 | 33.99% |
| C210806P00070500 | 2021-07-30 3:33PM EDT | 70.50 | 3.10 | 2.86 | 3.05 | +1.09 | +54.23% | 14 | 170 | 31.84% |
| C210806P00071000 | 2021-07-30 3:38PM EDT | 71.00 | 3.52 | 3.35 | 3.50 | +1.08 | +44.26% | 49 | 395 | 32.23% |
| C210806P00071500 | 2021-07-29 3:28PM EDT | 71.50 | 3.05 | 3.60 | 4.25 | 0.00 | - | 275 | 312 | 50.00% |
| C210806P00072000 | 2021-07-30 3:32PM EDT | 72.00 | 4.55 | 4.25 | 4.50 | +1.28 | +39.14% | 12 | 68 | 38.67% |
| C210806P00072500 | 2021-07-30 11:57AM EDT | 72.50 | 4.79 | 4.70 | 5.15 | -1.76 | -26.87% | 6 | 113 | 52.15% |
| C210806P00073000 | 2021-07-30 2:46PM EDT | 73.00 | 5.62 | 5.25 | 5.45 | -2.99 | -34.73% | 13 | 16 | 40.04% |
| C210806P00073500 | 2021-07-30 11:47AM EDT | 73.50 | 5.69 | 5.70 | 6.05 | -1.40 | -19.75% | 7 | 121 | 52.15% |
| C210806P00074000 | 2021-07-30 3:52PM EDT | 74.00 | 6.40 | 6.20 | 6.55 | +0.87 | +15.73% | 4 | 13 | 55.27% |
| C210806P00074500 | 2021-07-28 2:00PM EDT | 74.50 | 7.25 | 6.40 | 7.35 | 0.00 | - | 4 | 70 | 77.54% |
| C210806P00075000 | 2021-07-30 3:52PM EDT | 75.00 | 7.38 | 7.15 | 7.65 | +0.98 | +15.31% | 59 | 224 | 68.95% |
| C210806P00075500 | 2021-07-14 2:19PM EDT | 75.50 | 8.50 | 7.60 | 8.10 | 0.00 | - | 1 | 8 | 68.36% |
| C210806P00076000 | 2021-07-30 1:55PM EDT | 76.00 | 8.24 | 8.15 | 8.70 | +0.51 | +6.60% | 15 | 125 | 51.95% |
| C210806P00076500 | 2021-07-07 3:52PM EDT | 76.50 | 9.30 | 7.95 | 9.60 | 0.00 | - | 1 | 13 | 104.49% |
| C210806P00077000 | 2021-07-21 9:34AM EDT | 77.00 | 10.36 | 8.65 | 10.10 | 0.00 | - | 1 | 88 | 108.01% |
| C210806P00080000 | 2021-07-30 12:57PM EDT | 80.00 | 12.50 | 12.20 | 12.55 | +0.65 | +5.49% | 10 | 110 | 88.87% |
© 2021 Verizon Media. All rights reserved.
