Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.37+0.86 (+1.22%)
At close: 4:02PM EDT
71.37 0.00 (0.00%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211029C00055000 | 2021-10-14 9:51AM EDT | 55.00 | 15.15 | 16.25 | 16.50 | 0.00 | - | 2 | 3 | 68.75% |
| C211029C00060000 | 2021-10-22 9:42AM EDT | 60.00 | 11.10 | 11.25 | 11.45 | +1.05 | +10.45% | 1 | 41 | 68.16% |
| C211029C00063000 | 2021-10-07 9:51AM EDT | 63.00 | 10.40 | 8.25 | 8.45 | 0.00 | - | 10 | 8 | 51.76% |
| C211029C00064000 | 2021-09-27 1:35PM EDT | 64.00 | 9.00 | 7.20 | 7.50 | 0.00 | - | - | 2 | 51.37% |
| C211029C00065000 | 2021-10-15 11:05AM EDT | 65.00 | 7.50 | 6.25 | 6.50 | 0.00 | - | 5 | 7 | 45.51% |
| C211029C00066000 | 2021-10-22 3:45PM EDT | 66.00 | 5.45 | 5.25 | 5.45 | -0.30 | -5.22% | 10 | 62 | 35.55% |
| C211029C00067000 | 2021-10-21 3:56PM EDT | 67.00 | 3.65 | 4.25 | 4.50 | 0.00 | - | 46 | 629 | 33.59% |
| C211029C00068000 | 2021-10-22 2:29PM EDT | 68.00 | 3.50 | 3.35 | 3.50 | +1.05 | +42.86% | 215 | 150 | 27.54% |
| C211029C00069000 | 2021-10-22 1:42PM EDT | 69.00 | 2.46 | 2.45 | 2.56 | +0.62 | +33.70% | 149 | 668 | 24.02% |
| C211029C00070000 | 2021-10-22 3:51PM EDT | 70.00 | 1.61 | 1.59 | 1.70 | +0.42 | +35.29% | 1,885 | 2,189 | 21.58% |
| C211029C00071000 | 2021-10-22 3:54PM EDT | 71.00 | 0.91 | 0.93 | 1.00 | +0.23 | +33.82% | 1,785 | 1,820 | 20.36% |
| C211029C00072000 | 2021-10-22 3:59PM EDT | 72.00 | 0.49 | 0.48 | 0.50 | +0.11 | +28.95% | 4,547 | 8,333 | 19.53% |
| C211029C00072500 | 2021-10-22 3:59PM EDT | 72.50 | 0.35 | 0.32 | 0.35 | +0.09 | +34.62% | 405 | 1,545 | 19.87% |
| C211029C00073000 | 2021-10-22 3:58PM EDT | 73.00 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 1,833 | 5,394 | 20.22% |
| C211029C00074000 | 2021-10-22 3:57PM EDT | 74.00 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 843 | 2,116 | 21.58% |
| C211029C00075000 | 2021-10-22 3:55PM EDT | 75.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 178 | 2,841 | 23.05% |
| C211029C00076000 | 2021-10-22 2:51PM EDT | 76.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 54 | 414 | 25.59% |
| C211029C00077000 | 2021-10-22 10:34AM EDT | 77.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 385 | 28.52% |
| C211029C00078000 | 2021-10-18 1:53PM EDT | 78.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 39 | 231 | 30.47% |
| C211029C00079000 | 2021-10-22 1:44PM EDT | 79.00 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 4 | 14 | 50.00% |
| C211029C00080000 | 2021-10-21 3:45PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 1,135 | 39.84% |
| C211029C00085000 | 2021-10-22 3:37PM EDT | 85.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 1 | 137 | 62.50% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C211029P00040000 | 2021-09-27 1:44PM EDT | 40.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 10 | 282.81% |
| C211029P00045000 | 2021-10-20 2:53PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 276 | 115.63% |
| C211029P00050000 | 2021-10-13 3:55PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 316 | 90.63% |
| C211029P00055000 | 2021-10-18 10:47AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 352 | 76.56% |
| C211029P00060000 | 2021-10-22 1:03PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 186 | 896 | 50.78% |
| C211029P00062000 | 2021-10-22 1:45PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 151 | 46.09% |
| C211029P00063000 | 2021-10-22 3:15PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 191 | 43.75% |
| C211029P00064000 | 2021-10-22 2:55PM EDT | 64.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 1,664 | 39.06% |
| C211029P00065000 | 2021-10-22 1:10PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 44 | 732 | 35.94% |
| C211029P00066000 | 2021-10-22 3:55PM EDT | 66.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 190 | 528 | 32.42% |
| C211029P00067000 | 2021-10-22 3:54PM EDT | 67.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 22 | 806 | 29.98% |
| C211029P00067500 | 2021-10-22 1:44PM EDT | 67.50 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 17 | 208 | 28.71% |
| C211029P00068000 | 2021-10-22 3:57PM EDT | 68.00 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 272 | 3,293 | 27.54% |
| C211029P00069000 | 2021-10-22 3:54PM EDT | 69.00 | 0.24 | 0.24 | 0.25 | -0.25 | -51.02% | 518 | 2,324 | 26.56% |
| C211029P00070000 | 2021-10-22 3:56PM EDT | 70.00 | 0.46 | 0.46 | 0.49 | -0.43 | -48.31% | 785 | 3,426 | 26.47% |
| C211029P00071000 | 2021-10-22 3:54PM EDT | 71.00 | 0.90 | 0.86 | 0.90 | -0.60 | -40.00% | 2,481 | 6,544 | 27.34% |
| C211029P00072000 | 2021-10-22 3:58PM EDT | 72.00 | 1.49 | 1.47 | 1.54 | -0.85 | -36.32% | 352 | 3,411 | 30.27% |
| C211029P00072500 | 2021-10-22 3:46PM EDT | 72.50 | 1.83 | 1.83 | 1.94 | -0.88 | -32.47% | 68 | 1,577 | 32.67% |
| C211029P00073000 | 2021-10-22 3:09PM EDT | 73.00 | 2.29 | 2.25 | 2.39 | -1.21 | -34.57% | 41 | 1,915 | 35.84% |
| C211029P00074000 | 2021-10-22 11:16AM EDT | 74.00 | 2.79 | 3.05 | 3.30 | -1.66 | -37.30% | 5 | 1,319 | 41.46% |
| C211029P00075000 | 2021-10-22 10:25AM EDT | 75.00 | 3.98 | 4.05 | 4.25 | -1.06 | -21.03% | 11 | 1,156 | 47.27% |
| C211029P00076000 | 2021-10-20 1:17PM EDT | 76.00 | 4.60 | 5.05 | 5.20 | 0.00 | - | 6 | 264 | 52.39% |
| C211029P00077000 | 2021-10-22 11:14AM EDT | 77.00 | 5.75 | 6.05 | 6.25 | +0.25 | +4.55% | 1 | 263 | 56.84% |
| C211029P00078000 | 2021-10-20 1:50PM EDT | 78.00 | 6.55 | 7.05 | 7.20 | 0.00 | - | 39 | 326 | 61.82% |
| C211029P00079000 | 2021-10-21 1:04PM EDT | 79.00 | 9.25 | 8.00 | 8.20 | 0.00 | - | 1 | 9 | 66.41% |
| C211029P00080000 | 2021-10-19 9:48AM EDT | 80.00 | 8.85 | 9.05 | 9.20 | 0.00 | - | 1 | 209 | 73.05% |
| C211029P00085000 | 2021-10-21 2:05PM EDT | 85.00 | 15.45 | 14.05 | 14.20 | 0.00 | - | 17 | 17 | 98.14% |
© 2021 Verizon Media. All rights reserved.
