Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230324C00026000 | 2023-03-20 10:08AM EDT | 26.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| C230324C00027000 | 2023-03-20 9:55AM EDT | 27.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| C230324C00028000 | 2023-03-17 11:18AM EDT | 28.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| C230324C00029000 | 2023-03-16 11:01AM EDT | 29.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| C230324C00030000 | 2023-03-21 9:59AM EDT | 30.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| C230324C00032000 | 2023-03-21 9:59AM EDT | 32.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230324C00033500 | 2023-03-20 10:10AM EDT | 33.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| C230324C00034000 | 2023-03-20 3:23PM EDT | 34.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| C230324C00034500 | 2023-03-16 2:43PM EDT | 34.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C230324C00035000 | 2023-03-21 2:57PM EDT | 35.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| C230324C00036000 | 2023-03-21 3:11PM EDT | 36.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230324C00037000 | 2023-03-21 2:56PM EDT | 37.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| C230324C00037500 | 2023-03-15 2:57PM EDT | 37.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| C230324C00038000 | 2023-03-20 9:42AM EDT | 38.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| C230324C00038500 | 2023-03-17 2:07PM EDT | 38.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| C230324C00039000 | 2023-03-21 9:31AM EDT | 39.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| C230324C00039500 | 2023-03-20 10:00AM EDT | 39.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C230324C00040000 | 2023-03-20 2:50PM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 112 | 228 | 0.00% |
| C230324C00040500 | 2023-03-20 1:06PM EDT | 40.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| C230324C00041000 | 2023-03-21 9:54AM EDT | 41.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 0.00% |
| C230324C00041500 | 2023-03-17 1:58PM EDT | 41.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 259 | 0.00% |
| C230324C00042000 | 2023-03-21 9:38AM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| C230324C00042500 | 2023-03-21 1:33PM EDT | 42.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 255 | 0.00% |
| C230324C00043000 | 2023-03-21 1:36PM EDT | 43.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 627 | 0.00% |
| C230324C00043500 | 2023-03-21 3:33PM EDT | 43.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 118 | 824 | 0.00% |
| C230324C00044000 | 2023-03-21 3:58PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 892 | 1,916 | 0.00% |
| C230324C00044500 | 2023-03-21 3:59PM EDT | 44.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 526 | 1,532 | 0.00% |
| C230324C00045000 | 2023-03-21 3:59PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| C230324C00045500 | 2023-03-21 3:53PM EDT | 45.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6,274 | 5,446 | 3.13% |
| C230324C00046000 | 2023-03-21 3:59PM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 6.25% |
| C230324C00046500 | 2023-03-21 3:45PM EDT | 46.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,363 | 2,632 | 12.50% |
| C230324C00047000 | 2023-03-21 3:55PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,356 | 2,153 | 12.50% |
| C230324C00047500 | 2023-03-21 3:41PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,276 | 5,446 | 12.50% |
| C230324C00048000 | 2023-03-21 3:55PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 25.00% |
| C230324C00048500 | 2023-03-21 1:57PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| C230324C00049000 | 2023-03-21 3:44PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| C230324C00049500 | 2023-03-21 2:55PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 570 | 25.00% |
| C230324C00050000 | 2023-03-21 2:41PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 716 | 1,813 | 25.00% |
| C230324C00051000 | 2023-03-21 11:15AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| C230324C00052000 | 2023-03-21 3:50PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 1,157 | 50.00% |
| C230324C00053000 | 2023-03-20 2:49PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| C230324C00054000 | 2023-03-21 12:12PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 50.00% |
| C230324C00055000 | 2023-03-20 10:34AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 823 | 50.00% |
| C230324C00056000 | 2023-03-20 1:46PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 50.00% |
| C230324C00057000 | 2023-03-16 9:46AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| C230324C00058000 | 2023-03-13 9:32AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C230324C00059000 | 2023-03-02 12:33PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 36 | 50.00% |
| C230324C00060000 | 2023-02-27 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 976 | 94 | 50.00% |
| C230324C00061000 | 2023-03-13 10:36AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C230324C00062000 | 2023-03-15 10:43AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| C230324C00063000 | 2023-02-27 11:21AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| C230324C00064000 | 2023-03-03 1:48PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| C230324C00065000 | 2023-02-23 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
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 | 0.00 | 0.00 | - | 27 | 269 | 50.00% |
| C230324P00024000 | 2023-03-20 9:31AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| C230324P00025000 | 2023-03-17 12:34PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 264 | 50.00% |
| C230324P00026000 | 2023-03-20 9:49AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 147 | 50.00% |
| C230324P00027000 | 2023-03-20 12:28PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 91 | 50.00% |
| C230324P00028000 | 2023-03-17 2:37PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| C230324P00029000 | 2023-03-20 12:05PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 106 | 50.00% |
| C230324P00030000 | 2023-03-21 10:09AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 1,434 | 50.00% |
| C230324P00030500 | 2023-03-21 3:29PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 50.00% |
| C230324P00031000 | 2023-03-20 1:49PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 50.00% |
| C230324P00031500 | 2023-03-20 10:05AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 50.00% |
| C230324P00032000 | 2023-03-20 1:11PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| C230324P00032500 | 2023-03-20 1:35PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 88 | 50.00% |
| C230324P00033000 | 2023-03-21 10:03AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| C230324P00033500 | 2023-03-20 11:59AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 248 | 50.00% |
| C230324P00034000 | 2023-03-20 1:28PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 124 | 50.00% |
| C230324P00034500 | 2023-03-20 2:59PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 80 | 50.00% |
| C230324P00035000 | 2023-03-21 3:23PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| C230324P00035500 | 2023-03-21 2:05PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 373 | 50.00% |
| C230324P00036000 | 2023-03-21 1:34PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 180 | 50.00% |
| C230324P00036500 | 2023-03-21 2:49PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 641 | 50.00% |
| C230324P00037000 | 2023-03-21 2:43PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 381 | 50.00% |
| C230324P00037500 | 2023-03-21 2:43PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| C230324P00038000 | 2023-03-21 1:37PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 50.00% |
| C230324P00038500 | 2023-03-21 3:45PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 229 | 50.00% |
| C230324P00039000 | 2023-03-21 10:22AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| C230324P00039500 | 2023-03-21 3:35PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 249 | 50.00% |
| C230324P00040000 | 2023-03-21 3:50PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 25.00% |
| C230324P00040500 | 2023-03-21 3:54PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 172 | 528 | 25.00% |
| C230324P00041000 | 2023-03-21 3:55PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| C230324P00041500 | 2023-03-21 3:40PM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 25.00% |
| C230324P00042000 | 2023-03-21 2:12PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 239 | 1,653 | 25.00% |
| C230324P00042500 | 2023-03-21 3:08PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 196 | 770 | 12.50% |
| C230324P00043000 | 2023-03-21 3:59PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 12.50% |
| C230324P00043500 | 2023-03-21 3:48PM EDT | 43.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 293 | 1,142 | 12.50% |
| C230324P00044000 | 2023-03-21 3:59PM EDT | 44.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 570 | 5,352 | 6.25% |
| C230324P00044500 | 2023-03-21 3:58PM EDT | 44.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,546 | 4,383 | 3.13% |
| C230324P00045000 | 2023-03-21 3:59PM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,069 | 6,063 | 0.78% |
| C230324P00045500 | 2023-03-21 3:59PM EDT | 45.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2,441 | 2,335 | 0.00% |
| C230324P00046000 | 2023-03-21 3:59PM EDT | 46.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 761 | 4,259 | 0.00% |
| C230324P00046500 | 2023-03-21 2:39PM EDT | 46.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| C230324P00047000 | 2023-03-21 3:01PM EDT | 47.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 171 | 806 | 0.00% |
| C230324P00047500 | 2023-03-21 11:55AM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 876 | 0.00% |
| C230324P00048000 | 2023-03-21 3:36PM EDT | 48.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 255 | 1,583 | 0.00% |
| C230324P00048500 | 2023-03-21 11:55AM EDT | 48.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 18 | 1,249 | 0.00% |
| C230324P00049000 | 2023-03-21 10:46AM EDT | 49.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 80 | 1,197 | 0.00% |
| C230324P00049500 | 2023-03-20 11:10AM EDT | 49.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| C230324P00050000 | 2023-03-21 10:04AM EDT | 50.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| C230324P00051000 | 2023-03-21 3:00PM EDT | 51.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| C230324P00052000 | 2023-03-20 1:14PM EDT | 52.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| C230324P00053000 | 2023-03-14 11:01AM EDT | 53.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C230324P00054000 | 2023-03-07 1:36PM EDT | 54.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| C230324P00055000 | 2023-03-07 1:38PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 330 | 1 | 0.00% |
| C230324P00056000 | 2023-03-15 10:00AM EDT | 56.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C230324P00058000 | 2023-03-08 11:44AM EDT | 58.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C230324P00060000 | 2023-03-13 10:57AM EDT | 60.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C230324P00065000 | 2023-03-14 11:50AM EDT | 65.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
