Citigroup Inc. (C)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.00-0.45 (-0.64%)
At close: 4:02PM EDT
69.90 -0.10 (-0.14%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:65.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917C00065000 | 2021-09-16 3:49PM EDT | 2021-09-17 | 5.25 | 4.95 | 5.10 | -0.42 | -7.41% | 586 | 12,010 | 72.66% |
| C210924C00065000 | 2021-09-15 3:58PM EDT | 2021-09-24 | 5.75 | 5.05 | 5.25 | 0.00 | - | 101 | 56 | 42.58% |
| C211001C00065000 | 2021-09-15 2:14PM EDT | 2021-10-01 | 5.83 | 5.25 | 5.40 | 0.00 | - | 4 | 137 | 36.04% |
| C211008C00065000 | 2021-09-16 3:29PM EDT | 2021-10-08 | 5.83 | 5.30 | 5.60 | +1.03 | +21.46% | 198 | 59 | 34.47% |
| C211015C00065000 | 2021-09-16 1:22PM EDT | 2021-10-15 | 6.25 | 5.70 | 5.85 | -0.13 | -2.04% | 375 | 10,717 | 34.62% |
| C211119C00065000 | 2021-09-16 3:49PM EDT | 2021-11-19 | 6.50 | 6.25 | 6.40 | -0.26 | -3.85% | 69 | 1,765 | 29.44% |
| C211217C00065000 | 2021-09-16 11:46AM EDT | 2021-12-17 | 7.14 | 6.75 | 6.85 | -0.36 | -4.80% | 3 | 6,308 | 28.46% |
| C220121C00065000 | 2021-09-16 2:42PM EDT | 2022-01-21 | 7.90 | 7.40 | 7.55 | -0.12 | -1.50% | 73 | 16,589 | 29.16% |
| C220318C00065000 | 2021-09-16 3:36PM EDT | 2022-03-18 | 8.33 | 8.10 | 8.25 | -0.33 | -3.81% | 8 | 3,672 | 28.28% |
| C220617C00065000 | 2021-09-16 3:58PM EDT | 2022-06-17 | 9.20 | 9.15 | 9.35 | -0.30 | -3.16% | 71 | 5,763 | 28.14% |
| C230120C00065000 | 2021-09-16 2:51PM EDT | 2023-01-20 | 11.50 | 11.10 | 11.50 | 0.00 | - | 4 | 9,954 | 28.22% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917P00065000 | 2021-09-16 3:52PM EDT | 2021-09-17 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 32 | 17,467 | 70.31% |
| C210924P00065000 | 2021-09-16 3:55PM EDT | 2021-09-24 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 46 | 569 | 35.74% |
| C211001P00065000 | 2021-09-16 3:23PM EDT | 2021-10-01 | 0.25 | 0.27 | 0.29 | -0.09 | -26.47% | 8 | 971 | 32.52% |
| C211008P00065000 | 2021-09-16 3:59PM EDT | 2021-10-08 | 0.48 | 0.46 | 0.48 | +0.02 | +4.35% | 94 | 970 | 31.74% |
| C211015P00065000 | 2021-09-16 3:08PM EDT | 2021-10-15 | 0.66 | 0.73 | 0.75 | -0.02 | -2.94% | 270 | 23,327 | 32.86% |
| C211022P00065000 | 2021-09-16 3:59PM EDT | 2021-10-22 | 0.87 | 0.87 | 0.90 | +0.04 | +4.82% | 11 | 520 | 31.89% |
| C211029P00065000 | 2021-09-16 3:58PM EDT | 2021-10-29 | 1.10 | 1.05 | 1.14 | +0.10 | +10.00% | 5 | 149 | 32.50% |
| C211119P00065000 | 2021-09-16 2:59PM EDT | 2021-11-19 | 1.50 | 1.58 | 1.61 | +0.02 | +1.35% | 14 | 9,109 | 31.67% |
| C211217P00065000 | 2021-09-16 3:54PM EDT | 2021-12-17 | 2.08 | 2.13 | 2.15 | +0.04 | +1.96% | 47 | 20,730 | 30.99% |
| C220121P00065000 | 2021-09-16 3:16PM EDT | 2022-01-21 | 2.67 | 2.76 | 2.80 | -0.03 | -1.11% | 54 | 37,304 | 30.91% |
| C220318P00065000 | 2021-09-15 3:52PM EDT | 2022-03-18 | 3.65 | 3.80 | 3.85 | 0.00 | - | 442 | 8,879 | 31.68% |
| C220617P00065000 | 2021-09-16 12:46PM EDT | 2022-06-17 | 5.08 | 5.15 | 5.30 | -0.02 | -0.39% | 1 | 18,767 | 32.43% |
| C230120P00065000 | 2021-09-16 1:34PM EDT | 2023-01-20 | 7.87 | 7.95 | 8.25 | +0.14 | +1.81% | 752 | 21,254 | 34.07% |
© 2021 Verizon Media. All rights reserved.
