Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220708C00025000 | 2022-06-23 1:53PM EDT | 25.00 | 20.75 | 21.00 | 21.15 | 0.00 | - | - | 18 | 0.00% |
| C220708C00030000 | 2022-06-23 12:32PM EDT | 30.00 | 15.80 | 16.00 | 16.20 | 0.00 | - | - | 7 | 0.00% |
| C220708C00035000 | 2022-07-01 10:28AM EDT | 35.00 | 10.61 | 11.05 | 11.20 | 0.00 | - | 1 | 12 | 0.00% |
| C220708C00037000 | 2022-06-30 12:32PM EDT | 37.00 | 9.70 | 9.00 | 9.20 | 0.00 | - | - | 3 | 0.00% |
| C220708C00038500 | 2022-07-01 11:14AM EDT | 38.50 | 7.50 | 7.55 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| C220708C00039000 | 2022-07-05 12:10PM EDT | 39.00 | 6.70 | 7.10 | 7.15 | +0.05 | +0.75% | 50 | 30 | 0.00% |
| C220708C00039500 | 2022-06-29 3:50PM EDT | 39.50 | 7.60 | 6.55 | 6.75 | 0.00 | - | - | 3 | 0.00% |
| C220708C00040000 | 2022-07-05 1:32PM EDT | 40.00 | 6.10 | 6.05 | 6.15 | -0.60 | -8.96% | 13 | 27 | 0.00% |
| C220708C00042000 | 2022-07-05 10:40AM EDT | 42.00 | 3.90 | 4.10 | 4.20 | -0.58 | -12.95% | 30 | 6 | 0.00% |
| C220708C00042500 | 2022-06-23 11:08AM EDT | 42.50 | 4.20 | 3.65 | 3.75 | 0.00 | - | - | 4 | 0.00% |
| C220708C00043000 | 2022-07-05 12:13PM EDT | 43.00 | 2.90 | 3.15 | 3.25 | -0.28 | -8.81% | 13 | 193 | 0.00% |
| C220708C00044000 | 2022-07-05 11:58AM EDT | 44.00 | 1.86 | 2.26 | 2.35 | -0.12 | -6.06% | 69 | 97 | 27.74% |
| C220708C00044500 | 2022-07-05 12:10PM EDT | 44.50 | 1.56 | 1.80 | 1.88 | -0.94 | -37.60% | 111 | 203 | 27.74% |
| C220708C00045000 | 2022-07-05 2:16PM EDT | 45.00 | 1.47 | 1.41 | 1.47 | -0.63 | -30.00% | 314 | 232 | 30.27% |
| C220708C00045500 | 2022-07-05 1:36PM EDT | 45.50 | 1.13 | 1.08 | 1.10 | -0.59 | -34.30% | 703 | 338 | 31.06% |
| C220708C00046000 | 2022-07-05 2:16PM EDT | 46.00 | 0.79 | 0.77 | 0.80 | -0.54 | -40.60% | 1,618 | 1,434 | 32.23% |
| C220708C00046500 | 2022-07-05 2:14PM EDT | 46.50 | 0.56 | 0.52 | 0.56 | -0.53 | -48.62% | 1,002 | 517 | 33.11% |
| C220708C00047000 | 2022-07-05 2:01PM EDT | 47.00 | 0.34 | 0.34 | 0.37 | -0.38 | -52.78% | 1,595 | 1,137 | 33.40% |
| C220708C00047500 | 2022-07-05 2:17PM EDT | 47.50 | 0.22 | 0.21 | 0.23 | -0.30 | -57.69% | 1,202 | 3,303 | 33.40% |
| C220708C00048000 | 2022-07-05 1:42PM EDT | 48.00 | 0.14 | 0.13 | 0.14 | -0.20 | -58.82% | 494 | 1,523 | 33.89% |
| C220708C00048500 | 2022-07-05 2:11PM EDT | 48.50 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 319 | 874 | 34.18% |
| C220708C00049000 | 2022-07-05 1:45PM EDT | 49.00 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 135 | 3,557 | 35.35% |
| C220708C00049500 | 2022-07-05 1:29PM EDT | 49.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 86 | 407 | 36.33% |
| C220708C00050000 | 2022-07-05 2:11PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 253 | 2,288 | 37.89% |
| C220708C00051000 | 2022-07-05 11:24AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 7,540 | 46.09% |
| C220708C00052000 | 2022-07-05 1:56PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 520 | 48.44% |
| C220708C00052500 | 2022-07-01 2:17PM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 238 | 54.69% |
| C220708C00053000 | 2022-07-05 2:08PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 881 | 55.47% |
| C220708C00054000 | 2022-07-05 12:30PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,221 | 56.25% |
| C220708C00055000 | 2022-07-01 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,594 | 62.50% |
| C220708C00056000 | 2022-07-01 10:16AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 427 | 68.75% |
| C220708C00057000 | 2022-06-28 12:07PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 75.00% |
| C220708C00058000 | 2022-06-23 9:34AM EDT | 58.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | 2 | 125 | 85.94% |
| C220708C00059000 | 2022-06-24 10:00AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 92.19% |
| C220708C00060000 | 2022-06-22 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 406 | 96.88% |
| C220708C00061000 | 2022-06-09 10:26AM EDT | 61.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 290 | 103.13% |
| C220708C00065000 | 2022-06-17 9:33AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 120 | 115.63% |
| C220708C00070000 | 2022-07-05 12:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 137.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C220708P00035000 | 2022-07-01 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,161 | 114.06% |
| C220708P00038500 | 2022-06-30 12:04PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 38 | 47 | 75.00% |
| C220708P00039000 | 2022-07-01 1:30PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 50 | 70.31% |
| C220708P00039500 | 2022-07-05 10:50AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 48 | 59.38% |
| C220708P00040000 | 2022-07-05 12:10PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 1,430 | 64.06% |
| C220708P00040500 | 2022-07-05 12:03PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 212 | 161 | 62.50% |
| C220708P00041000 | 2022-07-05 1:26PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 371 | 57.03% |
| C220708P00041500 | 2022-07-05 11:59AM EDT | 41.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 31 | 45 | 54.30% |
| C220708P00042000 | 2022-07-05 1:19PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 102 | 584 | 54.69% |
| C220708P00042500 | 2022-07-05 2:16PM EDT | 42.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 84 | 267 | 52.34% |
| C220708P00043000 | 2022-07-05 1:19PM EDT | 43.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 671 | 391 | 50.59% |
| C220708P00043500 | 2022-07-05 1:35PM EDT | 43.50 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 31 | 738 | 50.00% |
| C220708P00044000 | 2022-07-05 2:04PM EDT | 44.00 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 327 | 771 | 48.05% |
| C220708P00044500 | 2022-07-05 1:48PM EDT | 44.50 | 0.27 | 0.24 | 0.25 | +0.08 | +42.11% | 418 | 484 | 46.29% |
| C220708P00045000 | 2022-07-05 2:15PM EDT | 45.00 | 0.33 | 0.34 | 0.37 | +0.05 | +17.86% | 574 | 2,352 | 46.09% |
| C220708P00045500 | 2022-07-05 1:39PM EDT | 45.50 | 0.50 | 0.49 | 0.52 | +0.12 | +31.58% | 463 | 820 | 45.51% |
| C220708P00046000 | 2022-07-05 1:53PM EDT | 46.00 | 0.74 | 0.67 | 0.72 | +0.22 | +42.31% | 178 | 3,163 | 45.41% |
| C220708P00046500 | 2022-07-05 12:09PM EDT | 46.50 | 1.22 | 0.92 | 0.98 | +0.53 | +76.81% | 53 | 753 | 46.09% |
| C220708P00047000 | 2022-07-05 1:35PM EDT | 47.00 | 1.26 | 1.26 | 1.29 | +0.41 | +48.24% | 271 | 1,704 | 47.07% |
| C220708P00047500 | 2022-07-05 1:36PM EDT | 47.50 | 1.60 | 1.63 | 1.67 | +0.46 | +40.35% | 30 | 339 | 49.81% |
| C220708P00048000 | 2022-07-05 1:16PM EDT | 48.00 | 2.20 | 1.99 | 2.08 | +0.78 | +54.93% | 147 | 1,431 | 52.73% |
| C220708P00048500 | 2022-07-05 1:47PM EDT | 48.50 | 2.55 | 2.45 | 2.52 | +0.64 | +33.51% | 11 | 238 | 53.91% |
| C220708P00049000 | 2022-07-05 12:04PM EDT | 49.00 | 3.41 | 2.90 | 3.00 | +0.85 | +33.20% | 20 | 325 | 58.11% |
| C220708P00049500 | 2022-07-01 9:47AM EDT | 49.50 | 2.79 | 3.40 | 3.45 | 0.00 | - | 4 | 27 | 62.50% |
| C220708P00050000 | 2022-07-05 2:04PM EDT | 50.00 | 3.88 | 3.85 | 3.90 | +0.33 | +9.30% | 21 | 258 | 64.06% |
| C220708P00051000 | 2022-07-01 3:46PM EDT | 51.00 | 4.05 | 4.80 | 4.95 | 0.00 | - | 12 | 5,074 | 75.20% |
| C220708P00052000 | 2022-07-05 12:12PM EDT | 52.00 | 6.20 | 5.90 | 6.00 | +0.83 | +15.46% | 6 | 219 | 93.36% |
| C220708P00052500 | 2022-06-29 10:07AM EDT | 52.50 | 5.15 | 6.30 | 6.50 | 0.00 | - | - | 1 | 93.36% |
| C220708P00053000 | 2022-07-05 11:27AM EDT | 53.00 | 7.65 | 6.70 | 6.95 | +1.21 | +18.79% | 9 | 39 | 89.26% |
| C220708P00054000 | 2022-07-05 10:43AM EDT | 54.00 | 8.30 | 7.80 | 8.00 | +1.11 | +15.44% | 2 | 28 | 108.20% |
| C220708P00055000 | 2022-06-30 3:07PM EDT | 55.00 | 9.05 | 8.80 | 9.00 | 0.00 | - | 4 | 19 | 117.58% |
| C220708P00056000 | 2022-06-17 9:47AM EDT | 56.00 | 8.97 | 9.65 | 10.00 | 0.00 | - | 3 | 0 | 115.63% |
| C220708P00057000 | 2022-06-22 9:43AM EDT | 57.00 | 9.87 | 10.80 | 11.00 | 0.00 | - | 1 | 0 | 135.16% |
| C220708P00061000 | 2022-06-28 12:50PM EDT | 61.00 | 13.50 | 14.55 | 14.95 | 0.00 | - | 3 | 0 | 136.72% |
| C220708P00065000 | 2022-06-28 9:40AM EDT | 65.00 | 15.95 | 18.75 | 19.00 | 0.00 | - | 1 | 0 | 191.41% |
© 2022 Yahoo. All rights reserved.
