Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220128C00040000 | 2022-01-21 3:57PM EST | 40.00 | 23.30 | 22.00 | 23.55 | -1.40 | -5.67% | 5 | 6 | 215.63% |
| C220128C00045000 | 2022-01-18 12:12AM EST | 45.00 | 22.30 | 17.20 | 19.05 | 0.00 | - | - | 1 | 216.50% |
| C220128C00050000 | 2022-01-19 9:32AM EST | 50.00 | 15.37 | 12.45 | 14.80 | 0.00 | - | 1 | 7 | 132.03% |
| C220128C00052000 | 2022-01-11 10:47AM EST | 52.00 | 15.00 | 10.20 | 12.00 | 0.00 | - | 4 | 4 | 140.92% |
| C220128C00053000 | 2022-01-21 1:29PM EST | 53.00 | 10.55 | 9.85 | 11.80 | -4.15 | -28.23% | 50 | 1 | 120.31% |
| C220128C00054000 | 2022-01-19 9:48AM EST | 54.00 | 10.75 | 9.90 | 10.05 | 0.00 | - | - | - | 119.92% |
| C220128C00055000 | 2022-01-18 11:49AM EST | 55.00 | 10.90 | 8.05 | 9.90 | 0.00 | - | 1 | 17 | 110.25% |
| C220128C00056000 | 2022-01-06 1:13PM EST | 56.00 | 9.45 | 7.20 | 8.75 | 0.00 | - | 40 | 11 | 100.49% |
| C220128C00057000 | 2022-01-18 3:28PM EST | 57.00 | 8.58 | 6.20 | 7.95 | 0.00 | - | 1 | 37 | 95.51% |
| C220128C00058000 | 2022-01-13 3:34PM EST | 58.00 | 9.80 | 4.05 | 7.00 | 0.00 | - | 2 | 8 | 57.13% |
| C220128C00059000 | 2022-01-21 3:06PM EST | 59.00 | 4.15 | 3.20 | 6.00 | -2.05 | -33.06% | 11 | 124 | 53.13% |
| C220128C00060000 | 2022-01-21 2:34PM EST | 60.00 | 3.60 | 3.40 | 4.10 | -1.10 | -23.40% | 11 | 441 | 51.27% |
| C220128C00061000 | 2022-01-21 3:36PM EST | 61.00 | 2.49 | 2.61 | 3.95 | -1.16 | -31.78% | 47 | 310 | 60.94% |
| C220128C00062000 | 2022-01-21 3:45PM EST | 62.00 | 2.00 | 1.90 | 2.01 | -0.69 | -25.65% | 62 | 2,206 | 39.84% |
| C220128C00062500 | 2022-01-21 3:56PM EST | 62.50 | 1.59 | 1.57 | 1.68 | -0.81 | -33.75% | 246 | 46 | 39.11% |
| C220128C00063000 | 2022-01-21 3:56PM EST | 63.00 | 1.29 | 1.27 | 1.35 | -0.70 | -35.18% | 944 | 669 | 37.50% |
| C220128C00064000 | 2022-01-21 3:59PM EST | 64.00 | 0.87 | 0.78 | 0.85 | -0.42 | -32.56% | 1,525 | 3,673 | 36.23% |
| C220128C00065000 | 2022-01-21 3:59PM EST | 65.00 | 0.51 | 0.43 | 0.50 | -0.39 | -43.33% | 4,684 | 5,636 | 35.55% |
| C220128C00066000 | 2022-01-21 3:59PM EST | 66.00 | 0.27 | 0.24 | 0.29 | -0.22 | -44.90% | 1,553 | 3,449 | 35.94% |
| C220128C00067000 | 2022-01-21 3:58PM EST | 67.00 | 0.13 | 0.12 | 0.15 | -0.12 | -48.00% | 859 | 3,366 | 35.74% |
| C220128C00068000 | 2022-01-21 3:59PM EST | 68.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 637 | 1,623 | 36.33% |
| C220128C00069000 | 2022-01-21 3:56PM EST | 69.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 152 | 1,073 | 42.97% |
| C220128C00070000 | 2022-01-21 3:34PM EST | 70.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 590 | 4,627 | 37.50% |
| C220128C00071000 | 2022-01-20 11:54AM EST | 71.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 290 | 46.48% |
| C220128C00072000 | 2022-01-21 10:02AM EST | 72.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 531 | 42.19% |
| C220128C00073000 | 2022-01-20 10:36AM EST | 73.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 184 | 50.00% |
| C220128C00074000 | 2022-01-20 11:48AM EST | 74.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 77 | 167 | 64.84% |
| C220128C00075000 | 2022-01-14 2:33PM EST | 75.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 11 | 63 | 62.89% |
| C220128C00076000 | 2022-01-18 12:12AM EST | 76.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 246 | 85 | 69.53% |
| C220128C00077000 | 2022-01-18 12:12AM EST | 77.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 136 | 63.28% |
| C220128C00079000 | 2022-01-18 12:12AM EST | 79.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 10 | 73.44% |
| C220128C00080000 | 2022-01-13 11:36AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 194 | 74.22% |
| C220128C00085000 | 2022-01-13 9:44AM EST | 85.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 19 | 65 | 103.91% |
| C220128C00090000 | 2022-01-18 11:38AM EST | 90.00 | 0.01 | - | 0.01 | 0.00 | - | 5 | 8 | 101.56% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220128P00040000 | 2022-01-19 2:43PM EST | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 125.00% |
| C220128P00045000 | 2022-01-21 3:26PM EST | 45.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 5 | 15 | 115.63% |
| C220128P00049000 | 2022-01-07 1:29PM EST | 49.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 9 | 93.75% |
| C220128P00050000 | 2022-01-21 3:37PM EST | 50.00 | 0.02 | 0.01 | 0.14 | +0.01 | +100.00% | 10 | 35 | 96.09% |
| C220128P00051000 | 2022-01-21 2:28PM EST | 51.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 6 | 18 | 84.77% |
| C220128P00052000 | 2022-01-21 3:12PM EST | 52.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 65 | 40 | 81.64% |
| C220128P00053000 | 2022-01-21 1:38PM EST | 53.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 40 | 29 | 80.47% |
| C220128P00054000 | 2022-01-21 3:25PM EST | 54.00 | 0.04 | 0.02 | 0.05 | -0.30 | -88.24% | 232 | 277 | 60.94% |
| C220128P00055000 | 2022-01-21 2:50PM EST | 55.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 22 | 178 | 55.86% |
| C220128P00056000 | 2022-01-21 2:35PM EST | 56.00 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 4 | 155 | 54.69% |
| C220128P00057000 | 2022-01-21 3:50PM EST | 57.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 89 | 249 | 51.95% |
| C220128P00058000 | 2022-01-21 3:05PM EST | 58.00 | 0.15 | 0.14 | 0.16 | +0.09 | +150.00% | 235 | 196 | 50.29% |
| C220128P00059000 | 2022-01-21 3:46PM EST | 59.00 | 0.22 | 0.18 | 0.22 | +0.16 | +266.67% | 138 | 1,276 | 46.68% |
| C220128P00060000 | 2022-01-21 3:48PM EST | 60.00 | 0.30 | 0.26 | 0.31 | +0.17 | +130.77% | 501 | 767 | 43.36% |
| C220128P00061000 | 2022-01-21 3:55PM EST | 61.00 | 0.47 | 0.39 | 0.46 | +0.24 | +104.35% | 415 | 3,213 | 40.58% |
| C220128P00062000 | 2022-01-21 3:59PM EST | 62.00 | 0.66 | 0.62 | 0.70 | +0.31 | +88.57% | 3,529 | 2,124 | 38.48% |
| C220128P00062500 | 2022-01-21 3:54PM EST | 62.50 | 0.90 | 0.79 | 0.86 | +0.62 | +221.43% | 451 | 87 | 37.50% |
| C220128P00063000 | 2022-01-21 3:58PM EST | 63.00 | 0.98 | 0.97 | 1.06 | +0.51 | +108.51% | 1,029 | 1,394 | 36.87% |
| C220128P00064000 | 2022-01-21 3:51PM EST | 64.00 | 1.54 | 1.47 | 1.57 | +0.63 | +69.23% | 1,147 | 2,017 | 35.94% |
| C220128P00065000 | 2022-01-21 3:58PM EST | 65.00 | 2.13 | 2.14 | 2.24 | +0.67 | +45.89% | 456 | 1,353 | 35.94% |
| C220128P00066000 | 2022-01-21 3:45PM EST | 66.00 | 3.05 | 2.72 | 3.35 | +1.25 | +69.44% | 77 | 815 | 49.51% |
| C220128P00067000 | 2022-01-21 3:57PM EST | 67.00 | 3.88 | 3.05 | 4.35 | +1.09 | +39.07% | 90 | 561 | 58.30% |
| C220128P00068000 | 2022-01-21 2:05PM EST | 68.00 | 4.71 | 3.35 | 6.00 | +1.31 | +38.53% | 20 | 275 | 91.60% |
| C220128P00069000 | 2022-01-19 3:35PM EST | 69.00 | 4.65 | 4.35 | 7.05 | 0.00 | - | 22 | 209 | 102.25% |
| C220128P00070000 | 2022-01-21 2:28PM EST | 70.00 | 7.15 | 5.45 | 7.95 | +1.85 | +34.91% | 2 | 73 | 106.84% |
| C220128P00071000 | 2022-01-14 12:12PM EST | 71.00 | 5.05 | 7.20 | 9.10 | 0.00 | - | 7 | 6 | 78.32% |
| C220128P00072000 | 2022-01-20 10:22AM EST | 72.00 | 7.28 | 8.30 | 10.15 | 0.00 | - | 6 | 17 | 89.06% |
| C220128P00073000 | 2022-01-07 9:39AM EST | 73.00 | 7.60 | 9.15 | 11.10 | 0.00 | - | 1 | 1 | 89.36% |
| C220128P00074000 | 2022-01-18 12:12AM EST | 74.00 | 8.75 | 10.15 | 10.95 | 0.00 | - | 12 | 1 | 82.42% |
| C220128P00075000 | 2022-01-19 10:00AM EST | 75.00 | 10.00 | 11.10 | 12.10 | 0.00 | - | 10 | 1 | 99.41% |
| C220128P00076000 | 2022-01-19 10:04AM EST | 76.00 | 11.05 | 11.75 | 12.15 | 0.00 | - | - | 0 | 0.00% |
| C220128P00079000 | 2022-01-18 12:12AM EST | 79.00 | 11.95 | 15.05 | 16.95 | 0.00 | - | - | 1 | 112.31% |
| C220128P00080000 | 2022-01-18 12:12AM EST | 80.00 | 12.95 | 16.25 | 17.25 | 0.00 | - | - | 3 | 76.56% |
| C220128P00090000 | 2022-01-21 11:47AM EST | 90.00 | 26.00 | 26.00 | 26.10 | +0.60 | +2.36% | 3 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
