Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EST. Market open.
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221202C00031000 | 2022-11-23 9:32AM EST | 31.00 | 18.27 | 16.30 | 16.40 | 0.00 | - | 10 | 25 | 195.31% |
| C221202C00035000 | 2022-11-23 11:17AM EST | 35.00 | 13.40 | 12.30 | 12.40 | 0.00 | - | 2 | 2 | 145.31% |
| C221202C00036000 | 2022-11-09 10:20AM EST | 36.00 | 9.90 | 11.30 | 11.40 | 0.00 | - | 1 | 2 | 133.59% |
| C221202C00037000 | 2022-10-19 9:47AM EST | 37.00 | 6.85 | 11.55 | 11.85 | 0.00 | - | - | 0 | 282.81% |
| C221202C00038000 | 2022-11-18 9:57AM EST | 38.00 | 10.75 | 9.30 | 9.40 | 0.00 | - | 1 | 1 | 110.16% |
| C221202C00040000 | 2022-11-11 11:14AM EST | 40.00 | 9.80 | 7.30 | 7.40 | 0.00 | - | 10 | 32 | 88.28% |
| C221202C00041000 | 2022-11-29 9:50AM EST | 41.00 | 6.55 | 6.30 | 6.40 | -1.95 | -22.94% | 1 | 3 | 77.34% |
| C221202C00042000 | 2022-11-15 2:38PM EST | 42.00 | 7.30 | 5.30 | 5.40 | 0.00 | - | 6 | 15 | 66.41% |
| C221202C00043000 | 2022-11-23 3:35PM EST | 43.00 | 5.30 | 4.30 | 4.45 | 0.00 | - | 42 | 76 | 59.96% |
| C221202C00043500 | 2022-11-28 1:05PM EST | 43.50 | 3.67 | 3.80 | 3.95 | 0.00 | - | 1 | 16 | 54.30% |
| C221202C00044000 | 2022-11-28 11:11AM EST | 44.00 | 3.40 | 3.35 | 3.45 | 0.00 | - | 2 | 326 | 51.76% |
| C221202C00044500 | 2022-11-28 12:53PM EST | 44.50 | 2.65 | 2.87 | 2.94 | 0.00 | - | 7 | 7 | 50.00% |
| C221202C00045000 | 2022-11-28 3:48PM EST | 45.00 | 2.19 | 2.38 | 2.46 | 0.00 | - | 37 | 580 | 45.22% |
| C221202C00045500 | 2022-11-29 11:52AM EST | 45.50 | 1.88 | 1.93 | 1.99 | +0.01 | +0.53% | 1 | 23 | 40.63% |
| C221202C00046000 | 2022-11-29 12:00PM EST | 46.00 | 1.55 | 1.52 | 1.55 | +0.10 | +6.90% | 121 | 2,468 | 37.31% |
| C221202C00046500 | 2022-11-29 11:52AM EST | 46.50 | 1.08 | 1.13 | 1.15 | +0.08 | +8.00% | 23 | 123 | 34.77% |
| C221202C00047000 | 2022-11-29 12:14PM EST | 47.00 | 0.81 | 0.79 | 0.81 | +0.03 | +3.85% | 131 | 1,501 | 33.11% |
| C221202C00047500 | 2022-11-29 12:01PM EST | 47.50 | 0.54 | 0.52 | 0.53 | +0.03 | +5.88% | 429 | 1,117 | 31.64% |
| C221202C00048000 | 2022-11-29 12:10PM EST | 48.00 | 0.31 | 0.31 | 0.32 | +0.04 | +14.81% | 400 | 2,863 | 30.57% |
| C221202C00048500 | 2022-11-29 12:15PM EST | 48.50 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 406 | 1,248 | 29.98% |
| C221202C00049000 | 2022-11-29 12:15PM EST | 49.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 325 | 2,817 | 30.08% |
| C221202C00049500 | 2022-11-29 11:41AM EST | 49.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 97 | 1,385 | 31.45% |
| C221202C00050000 | 2022-11-29 12:13PM EST | 50.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 24 | 2,903 | 33.20% |
| C221202C00051000 | 2022-11-29 12:00PM EST | 51.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 1,783 | 37.50% |
| C221202C00052000 | 2022-11-29 10:47AM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,740 | 40.63% |
| C221202C00053000 | 2022-11-29 9:58AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 256 | 48.44% |
| C221202C00054000 | 2022-11-28 9:47AM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 50.00% |
| C221202C00055000 | 2022-11-23 9:41AM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 56.25% |
| C221202C00056000 | 2022-11-22 10:52AM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 128 | 62.50% |
| C221202C00060000 | 2022-11-15 10:30AM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 28 | 84.38% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C221202P00030000 | 2022-11-01 2:47PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 156.25% |
| C221202P00031000 | 2022-10-18 1:30PM EST | 31.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 0 | 143.75% |
| C221202P00032000 | 2022-11-11 10:05AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 137.50% |
| C221202P00033000 | 2022-11-11 10:05AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 125.00% |
| C221202P00034000 | 2022-11-17 2:17PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 115.63% |
| C221202P00035000 | 2022-11-10 12:48PM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 106.25% |
| C221202P00036000 | 2022-11-14 2:21PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 99 | 96.88% |
| C221202P00037000 | 2022-11-10 12:01PM EST | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 114 | 87.50% |
| C221202P00038000 | 2022-11-23 11:06AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 81.25% |
| C221202P00039000 | 2022-11-28 11:27AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 71.88% |
| C221202P00040000 | 2022-11-28 3:02PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,026 | 62.50% |
| C221202P00041000 | 2022-11-28 10:00AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 998 | 54.69% |
| C221202P00041500 | 2022-11-28 11:24AM EST | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 54 | 50.00% |
| C221202P00042000 | 2022-11-29 12:05PM EST | 42.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 596 | 25.00% |
| C221202P00042500 | 2022-11-28 3:59PM EST | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 69 | 50.78% |
| C221202P00043000 | 2022-11-28 3:55PM EST | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 83 | 4,793 | 46.09% |
| C221202P00043500 | 2022-11-28 3:50PM EST | 43.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 86 | 99 | 44.53% |
| C221202P00044000 | 2022-11-29 12:14PM EST | 44.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 104 | 5,009 | 41.41% |
| C221202P00044500 | 2022-11-29 11:16AM EST | 44.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 23 | 230 | 37.89% |
| C221202P00045000 | 2022-11-29 11:54AM EST | 45.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 72 | 1,866 | 35.16% |
| C221202P00045500 | 2022-11-29 12:08PM EST | 45.50 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 131 | 758 | 33.40% |
| C221202P00046000 | 2022-11-29 12:00PM EST | 46.00 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 324 | 857 | 31.45% |
| C221202P00046500 | 2022-11-29 11:52AM EST | 46.50 | 0.32 | 0.27 | 0.28 | -0.03 | -8.57% | 27 | 1,048 | 30.37% |
| C221202P00047000 | 2022-11-29 11:54AM EST | 47.00 | 0.45 | 0.43 | 0.45 | -0.06 | -11.76% | 120 | 2,512 | 29.79% |
| C221202P00047500 | 2022-11-29 11:57AM EST | 47.50 | 0.67 | 0.65 | 0.67 | -0.08 | -10.67% | 102 | 1,131 | 28.32% |
| C221202P00048000 | 2022-11-29 12:13PM EST | 48.00 | 0.94 | 0.94 | 0.97 | -0.21 | -18.26% | 97 | 3,006 | 27.44% |
| C221202P00048500 | 2022-11-29 11:00AM EST | 48.50 | 0.98 | 1.31 | 1.34 | -0.63 | -39.13% | 71 | 428 | 26.76% |
| C221202P00049000 | 2022-11-29 10:26AM EST | 49.00 | 1.44 | 1.71 | 1.77 | -0.43 | -22.99% | 105 | 1,878 | 26.56% |
| C221202P00049500 | 2022-11-28 12:44PM EST | 49.50 | 2.32 | 2.15 | 2.23 | 0.00 | - | 19 | 508 | 25.78% |
| C221202P00050000 | 2022-11-29 10:46AM EST | 50.00 | 2.21 | 2.64 | 2.71 | -0.67 | -23.26% | 11 | 1,147 | 23.44% |
| C221202P00051000 | 2022-11-28 3:49PM EST | 51.00 | 3.93 | 3.60 | 3.75 | 0.00 | - | 10 | 303 | 43.36% |
| C221202P00052000 | 2022-11-25 11:26AM EST | 52.00 | 3.60 | 4.60 | 4.75 | 0.00 | - | 20 | 17 | 51.95% |
| C221202P00053000 | 2022-11-23 1:14PM EST | 53.00 | 4.75 | 5.60 | 5.75 | 0.00 | - | 1 | 6 | 60.55% |
| C221202P00054000 | 2022-11-23 1:58PM EST | 54.00 | 5.80 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| C221202P00055000 | 2022-11-29 10:52AM EST | 55.00 | 7.10 | 7.60 | 7.75 | -0.51 | -6.70% | 6 | 4 | 75.78% |
| C221202P00056000 | 2022-11-14 3:42PM EST | 56.00 | 6.77 | 8.60 | 8.75 | 0.00 | - | 10 | 0 | 83.59% |
| C221202P00058000 | 2022-11-23 11:17AM EST | 58.00 | 9.60 | 10.60 | 10.70 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
