Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231006C00030000 | 2023-09-19 9:48AM EDT | 30.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C231006C00031000 | 2023-09-25 11:52AM EDT | 31.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C231006C00032000 | 2023-09-26 11:16AM EDT | 32.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| C231006C00035000 | 2023-09-27 11:03AM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| C231006C00036000 | 2023-09-07 2:38PM EDT | 36.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| C231006C00037000 | 2023-09-08 3:37PM EDT | 37.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| C231006C00037500 | 2023-09-25 9:54AM EDT | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C231006C00038000 | 2023-09-29 11:58AM EDT | 38.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C231006C00038500 | 2023-09-29 3:51PM EDT | 38.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C231006C00039000 | 2023-09-29 12:30PM EDT | 39.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C231006C00039500 | 2023-09-29 3:39PM EDT | 39.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| C231006C00040000 | 2023-09-29 2:57PM EDT | 40.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| C231006C00040500 | 2023-09-29 3:30PM EDT | 40.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| C231006C00041000 | 2023-09-29 3:59PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 0.00% |
| C231006C00041500 | 2023-09-29 3:59PM EDT | 41.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,386 | 0 | 3.13% |
| C231006C00042000 | 2023-09-29 3:59PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 6.25% |
| C231006C00042500 | 2023-09-29 3:59PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 6.25% |
| C231006C00043000 | 2023-09-29 3:58PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| C231006C00043500 | 2023-09-29 1:51PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| C231006C00044000 | 2023-09-29 3:20PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| C231006C00044500 | 2023-09-29 3:33PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| C231006C00045000 | 2023-09-29 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| C231006C00045500 | 2023-09-29 10:57AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C231006C00046000 | 2023-09-29 3:20PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| C231006C00046500 | 2023-09-29 1:15PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C231006C00047000 | 2023-09-29 3:32PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| C231006C00048000 | 2023-09-27 3:32PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| C231006C00049000 | 2023-09-25 11:36AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| C231006C00050000 | 2023-09-22 10:01AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| C231006C00051000 | 2023-09-18 11:50AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| C231006C00052000 | 2023-09-15 10:48AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C231006C00055000 | 2023-09-08 1:56PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C231006P00025000 | 2023-09-12 10:04AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| C231006P00030000 | 2023-09-26 1:58PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C231006P00031000 | 2023-09-22 12:55PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| C231006P00032000 | 2023-09-22 12:55PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| C231006P00033000 | 2023-09-28 2:58PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| C231006P00034000 | 2023-09-29 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C231006P00034500 | 2023-09-29 10:05AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| C231006P00035000 | 2023-09-28 2:35PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| C231006P00035500 | 2023-09-29 10:06AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| C231006P00036000 | 2023-09-29 3:27PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| C231006P00036500 | 2023-09-29 12:49PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| C231006P00037000 | 2023-09-29 3:44PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| C231006P00037500 | 2023-09-29 3:56PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| C231006P00038000 | 2023-09-29 3:44PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| C231006P00038500 | 2023-09-29 3:55PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| C231006P00039000 | 2023-09-29 3:52PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| C231006P00039500 | 2023-09-29 2:50PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 12.50% |
| C231006P00040000 | 2023-09-29 3:59PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 6.25% |
| C231006P00040500 | 2023-09-29 3:55PM EDT | 40.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| C231006P00041000 | 2023-09-29 3:57PM EDT | 41.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,185 | 0 | 0.78% |
| C231006P00041500 | 2023-09-29 2:42PM EDT | 41.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| C231006P00042000 | 2023-09-29 3:54PM EDT | 42.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| C231006P00042500 | 2023-09-29 3:58PM EDT | 42.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| C231006P00043000 | 2023-09-29 2:42PM EDT | 43.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| C231006P00043500 | 2023-09-29 3:30PM EDT | 43.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| C231006P00044000 | 2023-09-29 10:42AM EDT | 44.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| C231006P00044500 | 2023-09-29 3:23PM EDT | 44.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C231006P00045000 | 2023-09-29 2:42PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| C231006P00045500 | 2023-09-29 3:19PM EDT | 45.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| C231006P00046000 | 2023-09-29 1:14PM EDT | 46.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| C231006P00047000 | 2023-09-20 12:33PM EDT | 47.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| C231006P00050000 | 2023-09-13 2:17PM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| C231006P00053000 | 2023-09-29 9:35AM EDT | 53.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
