Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220708C00025000 | 2022-06-23 1:53PM EDT | 25.00 | 20.75 | 21.80 | 21.90 | 0.00 | - | - | 18 | 429.69% |
| C220708C00030000 | 2022-07-06 2:09PM EDT | 30.00 | 16.00 | 16.80 | 16.90 | 0.00 | - | 3 | 7 | 317.19% |
| C220708C00035000 | 2022-07-07 12:46PM EDT | 35.00 | 11.92 | 11.80 | 11.90 | +1.31 | +12.35% | 1 | 12 | 220.31% |
| C220708C00037000 | 2022-06-30 12:32PM EDT | 37.00 | 9.70 | 9.80 | 9.90 | 0.00 | - | - | 3 | 184.38% |
| C220708C00038500 | 2022-07-05 3:01PM EDT | 38.50 | 7.80 | 8.25 | 8.40 | 0.00 | - | 2 | 3 | 149.22% |
| C220708C00039000 | 2022-07-06 2:41PM EDT | 39.00 | 7.45 | 7.75 | 7.90 | 0.00 | - | 53 | 90 | 141.41% |
| C220708C00039500 | 2022-06-29 3:50PM EDT | 39.50 | 7.60 | 7.25 | 7.40 | 0.00 | - | - | 3 | 132.81% |
| C220708C00040000 | 2022-07-07 9:34AM EDT | 40.00 | 6.90 | 6.75 | 6.90 | +0.55 | +8.66% | 1 | 46 | 125.00% |
| C220708C00042000 | 2022-07-07 12:26PM EDT | 42.00 | 5.00 | 4.75 | 4.90 | +0.80 | +19.05% | 5 | 38 | 92.19% |
| C220708C00042500 | 2022-07-06 3:53PM EDT | 42.50 | 3.72 | 4.25 | 4.40 | 0.00 | - | 122 | 64 | 83.98% |
| C220708C00043000 | 2022-07-07 1:01PM EDT | 43.00 | 3.85 | 3.80 | 3.90 | +0.55 | +16.67% | 10 | 196 | 80.86% |
| C220708C00044000 | 2022-07-07 12:36PM EDT | 44.00 | 3.10 | 2.81 | 2.89 | +0.73 | +30.80% | 402 | 491 | 63.67% |
| C220708C00044500 | 2022-07-07 10:22AM EDT | 44.50 | 2.25 | 2.30 | 2.39 | +0.49 | +27.84% | 2 | 278 | 53.91% |
| C220708C00045000 | 2022-07-07 10:53AM EDT | 45.00 | 2.15 | 1.82 | 1.91 | +0.77 | +55.80% | 52 | 578 | 53.13% |
| C220708C00045500 | 2022-07-07 12:44PM EDT | 45.50 | 1.53 | 1.38 | 1.47 | +0.55 | +56.12% | 349 | 931 | 49.02% |
| C220708C00046000 | 2022-07-07 1:09PM EDT | 46.00 | 1.00 | 0.96 | 1.01 | +0.33 | +49.25% | 665 | 2,205 | 40.63% |
| C220708C00046500 | 2022-07-07 1:14PM EDT | 46.50 | 0.60 | 0.59 | 0.62 | +0.17 | +39.53% | 1,601 | 1,833 | 35.16% |
| C220708C00047000 | 2022-07-07 1:10PM EDT | 47.00 | 0.36 | 0.32 | 0.35 | +0.11 | +44.00% | 1,167 | 2,335 | 33.59% |
| C220708C00047500 | 2022-07-07 1:09PM EDT | 47.50 | 0.16 | 0.16 | 0.18 | +0.04 | +33.33% | 1,638 | 2,748 | 33.20% |
| C220708C00048000 | 2022-07-07 1:10PM EDT | 48.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,357 | 1,985 | 32.62% |
| C220708C00048500 | 2022-07-07 12:24PM EDT | 48.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 329 | 1,271 | 34.38% |
| C220708C00049000 | 2022-07-07 12:50PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 218 | 3,720 | 35.94% |
| C220708C00049500 | 2022-07-07 10:44AM EDT | 49.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 473 | 42.19% |
| C220708C00050000 | 2022-07-07 12:50PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 86 | 2,362 | 48.44% |
| C220708C00051000 | 2022-07-07 11:47AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 7,539 | 53.13% |
| C220708C00052000 | 2022-07-07 12:43PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 484 | 59.38% |
| C220708C00052500 | 2022-07-06 3:37PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 238 | 62.50% |
| C220708C00053000 | 2022-07-07 10:36AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 881 | 68.75% |
| C220708C00054000 | 2022-07-06 10:43AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,214 | 75.00% |
| C220708C00055000 | 2022-07-01 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,594 | 84.38% |
| C220708C00056000 | 2022-07-07 11:45AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 427 | 106.25% |
| C220708C00057000 | 2022-06-28 12:07PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 100.00% |
| C220708C00058000 | 2022-06-23 9:34AM EDT | 58.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 2 | 125 | 123.44% |
| C220708C00059000 | 2022-06-24 10:00AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 157 | 131.25% |
| C220708C00060000 | 2022-06-22 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 406 | 125.00% |
| C220708C00061000 | 2022-06-09 10:26AM EDT | 61.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 100 | 290 | 148.44% |
| C220708C00065000 | 2022-06-17 9:33AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 120 | 156.25% |
| C220708C00070000 | 2022-07-05 12:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 187.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220708P00035000 | 2022-07-01 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,161 | 165.63% |
| C220708P00038500 | 2022-06-30 12:04PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 47 | 100.00% |
| C220708P00039000 | 2022-07-05 10:12AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 93.75% |
| C220708P00039500 | 2022-07-05 10:50AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 70 | 87.50% |
| C220708P00040000 | 2022-07-07 10:18AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,472 | 84.38% |
| C220708P00040500 | 2022-07-05 12:03PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 212 | 366 | 84.38% |
| C220708P00041000 | 2022-07-06 2:56PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 390 | 71.88% |
| C220708P00041500 | 2022-07-06 2:41PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 84 | 75.78% |
| C220708P00042000 | 2022-07-06 3:53PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 710 | 59.38% |
| C220708P00042500 | 2022-07-07 12:11PM EDT | 42.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 145 | 364 | 59.38% |
| C220708P00043000 | 2022-07-07 11:33AM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 758 | 56.25% |
| C220708P00043500 | 2022-07-07 12:40PM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 617 | 824 | 51.56% |
| C220708P00044000 | 2022-07-07 12:51PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 124 | 969 | 44.53% |
| C220708P00044500 | 2022-07-07 12:48PM EDT | 44.50 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 236 | 512 | 41.02% |
| C220708P00045000 | 2022-07-07 12:52PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 1,260 | 2,855 | 37.50% |
| C220708P00045500 | 2022-07-07 12:53PM EDT | 45.50 | 0.08 | 0.08 | 0.09 | -0.20 | -71.43% | 189 | 890 | 34.77% |
| C220708P00046000 | 2022-07-07 1:10PM EDT | 46.00 | 0.15 | 0.15 | 0.16 | -0.38 | -71.70% | 391 | 3,186 | 31.84% |
| C220708P00046500 | 2022-07-07 12:58PM EDT | 46.50 | 0.26 | 0.29 | 0.32 | -0.51 | -66.23% | 304 | 755 | 31.45% |
| C220708P00047000 | 2022-07-07 1:11PM EDT | 47.00 | 0.50 | 0.49 | 0.52 | -0.53 | -51.46% | 438 | 1,082 | 27.54% |
| C220708P00047500 | 2022-07-07 1:13PM EDT | 47.50 | 0.84 | 0.85 | 0.87 | -0.40 | -32.26% | 31 | 353 | 27.54% |
| C220708P00048000 | 2022-07-07 11:27AM EDT | 48.00 | 1.06 | 1.19 | 1.27 | -0.59 | -35.76% | 84 | 1,318 | 22.66% |
| C220708P00048500 | 2022-07-07 12:22PM EDT | 48.50 | 1.50 | 1.66 | 1.74 | -0.70 | -31.82% | 12 | 250 | 0.00% |
| C220708P00049000 | 2022-07-07 11:21AM EDT | 49.00 | 2.00 | 2.17 | 2.25 | -0.79 | -28.32% | 1 | 308 | 12.50% |
| C220708P00049500 | 2022-07-07 11:32AM EDT | 49.50 | 2.54 | 2.64 | 2.74 | -0.25 | -8.96% | 46 | 26 | 0.00% |
| C220708P00050000 | 2022-07-07 11:34AM EDT | 50.00 | 3.05 | 3.10 | 3.25 | -0.90 | -22.78% | 4 | 140 | 25.00% |
| C220708P00051000 | 2022-07-06 3:42PM EDT | 51.00 | 4.60 | 4.15 | 4.25 | 0.00 | - | 15 | 5,016 | 25.00% |
| C220708P00052000 | 2022-07-06 10:07AM EDT | 52.00 | 5.94 | 5.15 | 5.25 | 0.00 | - | 10 | 15 | 25.00% |
| C220708P00052500 | 2022-06-29 10:07AM EDT | 52.50 | 5.15 | 5.60 | 5.75 | 0.00 | - | - | 0 | 50.00% |
| C220708P00053000 | 2022-07-07 10:07AM EDT | 53.00 | 6.25 | 6.15 | 6.25 | -1.40 | -18.30% | 2 | 17 | 50.00% |
| C220708P00054000 | 2022-07-05 10:43AM EDT | 54.00 | 8.30 | 7.10 | 7.25 | 0.00 | - | 2 | 0 | 50.00% |
| C220708P00055000 | 2022-07-05 2:52PM EDT | 55.00 | 8.58 | 8.10 | 8.25 | 0.00 | - | 3 | 1 | 50.00% |
| C220708P00056000 | 2022-06-17 9:47AM EDT | 56.00 | 8.97 | 9.10 | 9.20 | 0.00 | - | 3 | 0 | 0.00% |
| C220708P00057000 | 2022-06-22 9:43AM EDT | 57.00 | 9.87 | 10.10 | 10.25 | 0.00 | - | 1 | 0 | 50.00% |
| C220708P00061000 | 2022-06-28 12:50PM EDT | 61.00 | 13.50 | 14.10 | 14.20 | 0.00 | - | 3 | 0 | 0.00% |
| C220708P00065000 | 2022-06-28 9:40AM EDT | 65.00 | 15.95 | 18.10 | 18.25 | 0.00 | - | 1 | 0 | 100.00% |
© 2022 Yahoo. All rights reserved.
