Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209C00035000 | 2022-11-04 2:22PM EST | 35.00 | 10.25 | 12.20 | 12.40 | 0.00 | - | 1 | 1 | 119.53% |
| C221209C00036000 | 2022-12-02 3:10PM EST | 36.00 | 11.15 | 11.15 | 11.35 | -0.20 | -1.76% | 30 | 115 | 85.94% |
| C221209C00038000 | 2022-11-09 2:51PM EST | 38.00 | 7.45 | 9.10 | 9.40 | 0.00 | - | 5 | 5 | 70.31% |
| C221209C00040000 | 2022-11-30 2:24PM EST | 40.00 | 7.84 | 7.20 | 7.40 | 0.00 | - | 3 | 25 | 72.66% |
| C221209C00041000 | 2022-12-02 3:10PM EST | 41.00 | 6.15 | 6.20 | 6.35 | -2.58 | -29.55% | 5 | 1 | 57.81% |
| C221209C00042000 | 2022-11-09 1:27PM EST | 42.00 | 4.15 | 5.15 | 5.35 | 0.00 | - | 2 | 9 | 62.11% |
| C221209C00043000 | 2022-11-30 9:46AM EST | 43.00 | 3.75 | 4.20 | 4.40 | 0.00 | - | 3 | 57 | 57.62% |
| C221209C00044000 | 2022-12-01 12:41PM EST | 44.00 | 3.75 | 3.20 | 3.40 | 0.00 | - | 1 | 113 | 46.88% |
| C221209C00045000 | 2022-12-02 2:09PM EST | 45.00 | 2.00 | 2.29 | 2.40 | -0.68 | -25.37% | 25 | 132 | 35.94% |
| C221209C00045500 | 2022-12-02 3:22PM EST | 45.50 | 1.82 | 1.86 | 1.95 | -0.64 | -26.02% | 22 | 57 | 33.50% |
| C221209C00046000 | 2022-12-02 3:54PM EST | 46.00 | 1.41 | 1.46 | 1.51 | -0.62 | -30.54% | 85 | 696 | 30.57% |
| C221209C00046500 | 2022-12-02 3:53PM EST | 46.50 | 1.05 | 1.10 | 1.13 | -0.61 | -36.75% | 156 | 531 | 29.10% |
| C221209C00047000 | 2022-12-02 3:59PM EST | 47.00 | 0.77 | 0.78 | 0.81 | -0.54 | -41.22% | 691 | 1,513 | 28.32% |
| C221209C00047500 | 2022-12-02 3:59PM EST | 47.50 | 0.52 | 0.51 | 0.54 | -0.43 | -45.26% | 372 | 1,746 | 27.34% |
| C221209C00048000 | 2022-12-02 3:53PM EST | 48.00 | 0.29 | 0.30 | 0.34 | -0.41 | -58.57% | 1,080 | 1,717 | 26.71% |
| C221209C00048500 | 2022-12-02 3:59PM EST | 48.50 | 0.20 | 0.17 | 0.20 | -0.26 | -56.52% | 457 | 1,451 | 26.27% |
| C221209C00049000 | 2022-12-02 3:59PM EST | 49.00 | 0.10 | 0.09 | 0.12 | -0.21 | -67.74% | 282 | 1,161 | 26.66% |
| C221209C00049500 | 2022-12-02 3:30PM EST | 49.50 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 54 | 483 | 27.15% |
| C221209C00050000 | 2022-12-02 3:58PM EST | 50.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 114 | 2,148 | 27.74% |
| C221209C00051000 | 2022-12-02 3:58PM EST | 51.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 178 | 948 | 30.86% |
| C221209C00052000 | 2022-12-02 2:13PM EST | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 1,773 | 37.50% |
| C221209C00053000 | 2022-12-02 10:18AM EST | 53.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 381 | 43.75% |
| C221209C00054000 | 2022-12-02 10:16AM EST | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 287 | 49.22% |
| C221209C00055000 | 2022-12-02 10:29AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 250 | 50.00% |
| C221209C00056000 | 2022-11-17 11:57AM EST | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 80 | 57 | 54.69% |
| C221209C00057000 | 2022-11-21 1:46PM EST | 57.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 2 | 82.03% |
| C221209C00060000 | 2022-11-15 10:51AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 68.75% |
| C221209C00065000 | 2022-11-04 2:42PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 95.31% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221209P00035000 | 2022-11-18 2:50PM EST | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 101.56% |
| C221209P00036000 | 2022-11-28 2:21PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 34 | 78.13% |
| C221209P00037000 | 2022-12-01 2:28PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 25 | 71.88% |
| C221209P00038000 | 2022-12-01 1:37PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 320 | 65.63% |
| C221209P00039000 | 2022-12-02 9:55AM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 174 | 62.50% |
| C221209P00040000 | 2022-12-02 12:20PM EST | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 245 | 58.59% |
| C221209P00041000 | 2022-12-01 12:14PM EST | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 588 | 50.78% |
| C221209P00042000 | 2022-12-02 2:52PM EST | 42.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 422 | 48.05% |
| C221209P00043000 | 2022-12-02 9:34AM EST | 43.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 36 | 8,144 | 39.84% |
| C221209P00043500 | 2022-12-02 3:53PM EST | 43.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 531 | 33 | 37.89% |
| C221209P00044000 | 2022-12-02 10:04AM EST | 44.00 | 0.08 | 0.04 | 0.05 | -0.01 | -11.11% | 2 | 524 | 35.16% |
| C221209P00044500 | 2022-12-02 2:11PM EST | 44.50 | 0.10 | 0.06 | 0.07 | -0.01 | -9.09% | 32 | 265 | 33.20% |
| C221209P00045000 | 2022-12-02 3:58PM EST | 45.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 450 | 1,670 | 31.15% |
| C221209P00045500 | 2022-12-02 3:59PM EST | 45.50 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 49 | 98 | 30.27% |
| C221209P00046000 | 2022-12-02 3:59PM EST | 46.00 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 324 | 2,752 | 28.42% |
| C221209P00046500 | 2022-12-02 3:59PM EST | 46.50 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 1,326 | 928 | 27.74% |
| C221209P00047000 | 2022-12-02 3:59PM EST | 47.00 | 0.53 | 0.51 | 0.53 | +0.06 | +12.77% | 285 | 4,292 | 26.66% |
| C221209P00047500 | 2022-12-02 3:52PM EST | 47.50 | 0.82 | 0.74 | 0.77 | +0.12 | +17.14% | 128 | 1,129 | 26.07% |
| C221209P00048000 | 2022-12-02 3:37PM EST | 48.00 | 1.19 | 1.04 | 1.09 | +0.32 | +36.78% | 158 | 1,542 | 26.27% |
| C221209P00048500 | 2022-12-02 3:59PM EST | 48.50 | 1.45 | 1.40 | 1.46 | +0.28 | +23.93% | 125 | 125 | 26.27% |
| C221209P00049000 | 2022-12-02 3:58PM EST | 49.00 | 1.89 | 1.79 | 1.92 | +0.43 | +29.45% | 38 | 905 | 29.40% |
| C221209P00049500 | 2022-12-02 3:53PM EST | 49.50 | 2.43 | 2.25 | 2.37 | +0.41 | +20.30% | 216 | 94 | 30.66% |
| C221209P00050000 | 2022-12-02 3:26PM EST | 50.00 | 2.90 | 2.71 | 2.83 | +0.43 | +17.41% | 8 | 1,046 | 31.45% |
| C221209P00051000 | 2022-11-30 3:25PM EST | 51.00 | 2.98 | 3.70 | 3.85 | 0.00 | - | 7 | 294 | 41.80% |
| C221209P00052000 | 2022-11-28 1:13PM EST | 52.00 | 4.95 | 4.65 | 4.90 | 0.00 | - | 3 | 18 | 55.08% |
| C221209P00053000 | 2022-11-28 10:15AM EST | 53.00 | 5.55 | 5.70 | 6.00 | 0.00 | - | 3 | 5 | 57.03% |
| C221209P00054000 | 2022-11-30 3:04PM EST | 54.00 | 6.24 | 6.70 | 6.85 | 0.00 | - | 6 | 0 | 64.06% |
| C221209P00056000 | 2022-11-22 11:41AM EST | 56.00 | 6.63 | 8.65 | 8.85 | 0.00 | - | 37 | 19 | 77.34% |
© 2022 Yahoo. All rights reserved.
