Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230324C00024000 | 2023-03-17 11:17AM EDT | 24.00 | 20.20 | 20.05 | 20.15 | 0.00 | - | 1 | 7 | 0.00% |
| C230324C00026000 | 2023-03-16 1:50PM EDT | 26.00 | 19.35 | 18.05 | 18.15 | -0.25 | -1.28% | 2 | 2 | 0.00% |
| C230324C00027000 | 2023-03-20 9:48AM EDT | 27.00 | 18.35 | 17.05 | 17.25 | +0.50 | +2.80% | 42 | 1 | 199.22% |
| C230324C00028000 | 2023-03-17 11:18AM EDT | 28.00 | 16.20 | 16.00 | 16.20 | 0.00 | - | 13 | 13 | 100.00% |
| C230324C00029000 | 2023-03-16 11:01AM EDT | 29.00 | 15.90 | 15.05 | 15.15 | 0.00 | - | - | 1 | 0.00% |
| C230324C00030000 | 2023-03-17 11:36AM EDT | 30.00 | 14.02 | 14.10 | 14.20 | 0.00 | - | 1 | 14 | 100.00% |
| C230324C00032000 | 2023-03-20 11:10AM EDT | 32.00 | 12.95 | 12.10 | 12.20 | +0.65 | +5.28% | 3 | 20 | 50.00% |
| C230324C00033500 | 2023-03-17 10:10AM EDT | 33.50 | 11.87 | 10.60 | 10.70 | +1.04 | +9.60% | 4 | 5 | 50.00% |
| C230324C00034000 | 2023-03-20 10:07AM EDT | 34.00 | 11.55 | 10.15 | 10.25 | +1.50 | +14.93% | 3 | 12 | 50.00% |
| C230324C00034500 | 2023-03-16 2:43PM EDT | 34.50 | 11.00 | 9.60 | 9.75 | 0.00 | - | - | 4 | 109.38% |
| C230324C00035000 | 2023-03-15 1:40PM EDT | 35.00 | 9.78 | 9.15 | 9.25 | 0.00 | - | 7 | 27 | 50.00% |
| C230324C00036000 | 2023-03-13 2:34PM EDT | 36.00 | 9.75 | 8.20 | 8.30 | 0.00 | - | - | 1 | 92.97% |
| C230324C00037000 | 2023-03-20 11:01AM EDT | 37.00 | 8.16 | 7.15 | 7.25 | +0.46 | +5.97% | 25 | 31 | 50.00% |
| C230324C00037500 | 2023-03-15 2:57PM EDT | 37.50 | 7.60 | 6.65 | 6.75 | 0.00 | - | - | 6 | 77.34% |
| C230324C00038000 | 2023-03-20 9:42AM EDT | 38.00 | 6.95 | 6.15 | 6.35 | -0.15 | -2.11% | 1 | 18 | 72.27% |
| C230324C00038500 | 2023-03-17 2:07PM EDT | 38.50 | 6.00 | 5.70 | 5.80 | 0.00 | - | 11 | 66 | 66.80% |
| C230324C00039000 | 2023-03-20 11:10AM EDT | 39.00 | 6.05 | 5.25 | 5.35 | +0.65 | +12.04% | 3 | 14 | 71.09% |
| C230324C00039500 | 2023-03-17 1:14PM EDT | 39.50 | 6.20 | 4.75 | 4.90 | +1.00 | +19.23% | 1 | 55 | 68.95% |
| C230324C00040000 | 2023-03-20 10:11AM EDT | 40.00 | 5.50 | 4.30 | 4.45 | +0.75 | +15.79% | 5 | 123 | 68.95% |
| C230324C00040500 | 2023-03-20 10:00AM EDT | 40.50 | 5.25 | 3.90 | 3.95 | +1.30 | +32.91% | 11 | 60 | 67.38% |
| C230324C00041000 | 2023-03-17 1:59PM EDT | 41.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 55 | 95 | 65.04% |
| C230324C00041500 | 2023-03-17 1:58PM EDT | 41.50 | 3.30 | 3.00 | 3.05 | 0.00 | - | 26 | 259 | 61.72% |
| C230324C00042000 | 2023-03-17 3:12PM EDT | 42.00 | 3.06 | 2.59 | 2.63 | 0.00 | - | 138 | 189 | 59.86% |
| C230324C00042500 | 2023-03-20 12:30PM EDT | 42.50 | 2.25 | 2.22 | 2.24 | -0.45 | -16.67% | 22 | 231 | 58.98% |
| C230324C00043000 | 2023-03-20 12:30PM EDT | 43.00 | 1.96 | 1.85 | 1.86 | -0.37 | -15.88% | 583 | 299 | 56.84% |
| C230324C00043500 | 2023-03-20 12:46PM EDT | 43.50 | 1.50 | 1.48 | 1.51 | -0.50 | -25.00% | 472 | 915 | 54.20% |
| C230324C00044000 | 2023-03-20 12:47PM EDT | 44.00 | 1.18 | 1.19 | 1.20 | -0.46 | -28.05% | 460 | 1,496 | 53.03% |
| C230324C00044500 | 2023-03-20 12:43PM EDT | 44.50 | 0.90 | 0.92 | 0.94 | -0.42 | -31.82% | 250 | 1,397 | 51.86% |
| C230324C00045000 | 2023-03-20 12:46PM EDT | 45.00 | 0.69 | 0.67 | 0.69 | -0.40 | -36.70% | 877 | 1,923 | 50.00% |
| C230324C00045500 | 2023-03-20 12:37PM EDT | 45.50 | 0.53 | 0.48 | 0.50 | -0.35 | -39.77% | 788 | 7,388 | 48.83% |
| C230324C00046000 | 2023-03-20 12:45PM EDT | 46.00 | 0.34 | 0.34 | 0.35 | -0.34 | -50.00% | 1,114 | 1,079 | 47.66% |
| C230324C00046500 | 2023-03-20 12:46PM EDT | 46.50 | 0.23 | 0.22 | 0.24 | -0.30 | -56.60% | 480 | 683 | 46.97% |
| C230324C00047000 | 2023-03-20 12:45PM EDT | 47.00 | 0.16 | 0.16 | 0.16 | -0.20 | -55.56% | 1,394 | 1,077 | 46.48% |
| C230324C00047500 | 2023-03-20 12:48PM EDT | 47.50 | 0.11 | 0.10 | 0.11 | -0.17 | -60.71% | 392 | 4,420 | 46.68% |
| C230324C00048000 | 2023-03-20 12:38PM EDT | 48.00 | 0.08 | 0.06 | 0.07 | -0.11 | -57.89% | 588 | 838 | 46.48% |
| C230324C00048500 | 2023-03-20 12:00PM EDT | 48.50 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 100 | 1,678 | 49.22% |
| C230324C00049000 | 2023-03-20 12:27PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 127 | 1,358 | 49.22% |
| C230324C00049500 | 2023-03-20 11:38AM EDT | 49.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 115 | 587 | 50.78% |
| C230324C00050000 | 2023-03-20 12:39PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 475 | 1,571 | 53.13% |
| C230324C00051000 | 2023-03-20 11:44AM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 32 | 2,223 | 55.47% |
| C230324C00052000 | 2023-03-20 12:35PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,176 | 53.13% |
| C230324C00053000 | 2023-03-20 10:25AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 863 | 59.38% |
| C230324C00054000 | 2023-03-20 10:24AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 747 | 65.63% |
| C230324C00055000 | 2023-03-20 10:34AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 823 | 70.31% |
| C230324C00056000 | 2023-03-15 3:00PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 365 | 75.00% |
| C230324C00057000 | 2023-03-16 9:46AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 81.25% |
| C230324C00058000 | 2023-03-13 9:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 84.38% |
| C230324C00059000 | 2023-03-02 12:33PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 36 | 90.63% |
| C230324C00060000 | 2023-02-27 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 976 | 94 | 93.75% |
| C230324C00061000 | 2023-03-13 10:36AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 98.44% |
| C230324C00062000 | 2023-03-15 10:43AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 103.13% |
| C230324C00063000 | 2023-02-27 11:21AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| C230324C00064000 | 2023-03-03 1:48PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 112.50% |
| C230324C00065000 | 2023-02-23 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 115.63% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C230324P00023000 | 2023-03-20 9:31AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 27 | 249 | 193.75% |
| C230324P00024000 | 2023-03-20 9:31AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 151 | 187.50% |
| C230324P00025000 | 2023-03-17 12:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 264 | 175.00% |
| C230324P00026000 | 2023-03-20 9:49AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 163 | 162.50% |
| C230324P00027000 | 2023-03-20 12:28PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 95 | 150.00% |
| C230324P00028000 | 2023-03-17 2:37PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 74 | 156 | 143.75% |
| C230324P00029000 | 2023-03-20 12:05PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 101 | 21 | 140.63% |
| C230324P00030000 | 2023-03-20 12:04PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 91 | 1,181 | 137.50% |
| C230324P00030500 | 2023-03-20 12:04PM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 27 | 433 | 131.25% |
| C230324P00031000 | 2023-03-17 2:16PM EDT | 31.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 3 | 142 | 126.56% |
| C230324P00031500 | 2023-03-20 10:05AM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 11 | 87 | 125.00% |
| C230324P00032000 | 2023-03-20 12:10PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 7 | 2,006 | 124.22% |
| C230324P00032500 | 2023-03-20 9:59AM EDT | 32.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 58 | 47 | 118.75% |
| C230324P00033000 | 2023-03-20 11:16AM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 123 | 455 | 114.06% |
| C230324P00033500 | 2023-03-20 11:59AM EDT | 33.50 | 0.01 | 0.03 | 0.04 | -0.09 | -90.00% | 87 | 173 | 114.06% |
| C230324P00034000 | 2023-03-20 12:12PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 10 | 94 | 108.59% |
| C230324P00034500 | 2023-03-20 10:07AM EDT | 34.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 6 | 73 | 107.03% |
| C230324P00035000 | 2023-03-20 12:40PM EDT | 35.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 637 | 1,028 | 102.34% |
| C230324P00035500 | 2023-03-20 12:11PM EDT | 35.50 | 0.06 | 0.04 | 0.05 | -0.11 | -64.71% | 51 | 352 | 96.88% |
| C230324P00036000 | 2023-03-20 12:16PM EDT | 36.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 28 | 128 | 97.66% |
| C230324P00036500 | 2023-03-20 9:43AM EDT | 36.50 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 302 | 450 | 94.53% |
| C230324P00037000 | 2023-03-20 11:09AM EDT | 37.00 | 0.05 | 0.08 | 0.09 | -0.17 | -77.27% | 123 | 206 | 91.02% |
| C230324P00037500 | 2023-03-20 10:27AM EDT | 37.50 | 0.08 | 0.09 | 0.10 | -0.16 | -66.67% | 19 | 172 | 87.50% |
| C230324P00038000 | 2023-03-20 12:31PM EDT | 38.00 | 0.12 | 0.11 | 0.13 | -0.16 | -57.14% | 151 | 322 | 85.94% |
| C230324P00038500 | 2023-03-20 12:19PM EDT | 38.50 | 0.14 | 0.13 | 0.14 | -0.17 | -54.84% | 70 | 208 | 82.23% |
| C230324P00039000 | 2023-03-20 11:57AM EDT | 39.00 | 0.10 | 0.15 | 0.16 | -0.24 | -70.59% | 50 | 268 | 78.91% |
| C230324P00039500 | 2023-03-20 12:43PM EDT | 39.50 | 0.19 | 0.19 | 0.20 | -0.19 | -50.00% | 88 | 173 | 77.34% |
| C230324P00040000 | 2023-03-20 12:43PM EDT | 40.00 | 0.23 | 0.22 | 0.24 | -0.22 | -48.89% | 820 | 2,605 | 74.41% |
| C230324P00040500 | 2023-03-20 10:37AM EDT | 40.50 | 0.19 | 0.27 | 0.28 | -0.29 | -60.42% | 40 | 381 | 71.88% |
| C230324P00041000 | 2023-03-20 12:10PM EDT | 41.00 | 0.28 | 0.32 | 0.34 | -0.31 | -52.54% | 128 | 1,351 | 69.34% |
| C230324P00041500 | 2023-03-20 12:47PM EDT | 41.50 | 0.41 | 0.39 | 0.40 | -0.25 | -37.88% | 82 | 1,313 | 66.60% |
| C230324P00042000 | 2023-03-20 12:41PM EDT | 42.00 | 0.48 | 0.49 | 0.50 | -0.28 | -36.84% | 859 | 1,647 | 65.23% |
| C230324P00042500 | 2023-03-20 12:43PM EDT | 42.50 | 0.59 | 0.59 | 0.60 | -0.26 | -30.59% | 227 | 490 | 62.70% |
| C230324P00043000 | 2023-03-20 12:44PM EDT | 43.00 | 0.75 | 0.71 | 0.73 | -0.25 | -25.00% | 445 | 1,349 | 60.35% |
| C230324P00043500 | 2023-03-20 12:38PM EDT | 43.50 | 0.86 | 0.85 | 0.88 | -0.27 | -23.89% | 597 | 666 | 57.72% |
| C230324P00044000 | 2023-03-20 12:47PM EDT | 44.00 | 1.06 | 1.05 | 1.06 | -0.27 | -20.30% | 1,300 | 1,017 | 55.96% |
| C230324P00044500 | 2023-03-20 12:46PM EDT | 44.50 | 1.28 | 1.26 | 1.30 | -0.27 | -17.42% | 556 | 1,411 | 54.30% |
| C230324P00045000 | 2023-03-20 12:43PM EDT | 45.00 | 1.57 | 1.54 | 1.56 | -0.19 | -10.80% | 1,168 | 5,779 | 53.03% |
| C230324P00045500 | 2023-03-20 12:30PM EDT | 45.50 | 1.78 | 1.85 | 1.87 | -0.22 | -11.00% | 344 | 2,134 | 51.95% |
| C230324P00046000 | 2023-03-20 12:30PM EDT | 46.00 | 2.11 | 2.21 | 2.25 | -0.07 | -3.21% | 292 | 4,207 | 52.44% |
| C230324P00046500 | 2023-03-20 12:03PM EDT | 46.50 | 2.12 | 2.53 | 2.64 | -0.64 | -23.19% | 60 | 607 | 50.10% |
| C230324P00047000 | 2023-03-20 11:13AM EDT | 47.00 | 2.24 | 2.98 | 3.10 | -0.67 | -23.02% | 47 | 776 | 52.93% |
| C230324P00047500 | 2023-03-20 10:01AM EDT | 47.50 | 2.45 | 3.40 | 3.50 | -1.15 | -31.94% | 13 | 925 | 50.78% |
| C230324P00048000 | 2023-03-20 12:23PM EDT | 48.00 | 3.80 | 3.80 | 4.00 | -0.05 | -1.30% | 39 | 1,441 | 50.39% |
| C230324P00048500 | 2023-03-20 12:14PM EDT | 48.50 | 4.19 | 4.35 | 4.45 | -0.21 | -4.77% | 1 | 1,241 | 55.08% |
| C230324P00049000 | 2023-03-17 3:16PM EDT | 49.00 | 4.75 | 4.85 | 5.00 | 0.00 | - | 26 | 1,227 | 62.89% |
| C230324P00049500 | 2023-03-20 11:10AM EDT | 49.50 | 4.60 | 5.35 | 5.50 | -0.70 | -13.21% | 4 | 179 | 67.38% |
| C230324P00050000 | 2023-03-17 2:55PM EDT | 50.00 | 4.98 | 5.85 | 5.95 | -0.77 | -13.39% | 6 | 919 | 68.36% |
| C230324P00051000 | 2023-03-20 10:00AM EDT | 51.00 | 5.45 | 6.85 | 6.95 | -1.06 | -16.28% | 3 | 258 | 76.56% |
| C230324P00052000 | 2023-03-16 3:30PM EDT | 52.00 | 6.43 | 7.80 | 7.95 | 0.00 | - | 12 | 93 | 79.69% |
| C230324P00053000 | 2023-03-14 11:01AM EDT | 53.00 | 5.40 | 8.80 | 8.95 | 0.00 | - | 2 | 37 | 87.11% |
| C230324P00054000 | 2023-03-07 1:36PM EDT | 54.00 | 2.36 | 9.85 | 10.00 | 0.00 | - | 112 | 21 | 103.91% |
| C230324P00055000 | 2023-03-07 1:38PM EDT | 55.00 | 3.30 | 10.85 | 10.95 | 0.00 | - | 330 | 1 | 106.64% |
| C230324P00056000 | 2023-03-15 10:00AM EDT | 56.00 | 11.25 | 11.80 | 11.95 | 0.00 | - | 6 | 0 | 107.81% |
| C230324P00058000 | 2023-03-08 11:44AM EDT | 58.00 | 6.89 | 13.85 | 13.95 | 0.00 | - | - | 0 | 126.95% |
| C230324P00060000 | 2023-03-13 10:57AM EDT | 60.00 | 14.40 | 15.85 | 15.95 | 0.00 | - | 9 | 0 | 139.45% |
| C230324P00065000 | 2023-03-14 11:50AM EDT | 65.00 | 17.05 | 20.80 | 20.95 | 0.00 | - | - | 0 | 160.94% |
© 2023 Yahoo. All rights reserved.
