Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.00-0.45 (-0.64%)
At close: 4:02PM EDT
69.95 -0.05 (-0.07%)
After hours: 07:46PM EDT
After hours: 07:46PM EDT
Strike:75.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917C00075000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 507 | 29,208 | 46.09% |
| C210924C00075000 | 2021-09-16 2:54PM EDT | 2021-09-24 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 193 | 3,667 | 24.41% |
| C211001C00075000 | 2021-09-16 3:55PM EDT | 2021-10-01 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 32 | 4,721 | 23.54% |
| C211008C00075000 | 2021-09-16 3:55PM EDT | 2021-10-08 | 0.27 | 0.24 | 0.26 | -0.16 | -37.21% | 29 | 1,825 | 23.63% |
| C211015C00075000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 0.51 | 0.49 | 0.51 | -0.15 | -22.73% | 1,222 | 47,706 | 25.88% |
| C211022C00075000 | 2021-09-16 3:36PM EDT | 2021-10-22 | 0.71 | 0.64 | 0.68 | -0.17 | -19.32% | 47 | 448 | 26.03% |
| C211029C00075000 | 2021-09-16 3:59PM EDT | 2021-10-29 | 0.80 | 0.75 | 0.84 | -0.25 | -23.81% | 32 | 234 | 26.05% |
| C211119C00075000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 1.15 | 1.12 | 1.17 | -0.18 | -13.53% | 123 | 16,459 | 24.90% |
| C211217C00075000 | 2021-09-16 3:55PM EDT | 2021-12-17 | 1.73 | 1.67 | 1.71 | -0.18 | -9.42% | 826 | 8,344 | 25.24% |
| C220121C00075000 | 2021-09-16 3:57PM EDT | 2022-01-21 | 2.38 | 2.33 | 2.40 | -0.26 | -9.85% | 140 | 49,595 | 26.07% |
| C220318C00075000 | 2021-09-16 3:27PM EDT | 2022-03-18 | 3.30 | 3.15 | 3.25 | -0.20 | -5.71% | 1 | 1,641 | 26.26% |
| C220617C00075000 | 2021-09-16 10:12AM EDT | 2022-06-17 | 4.60 | 4.30 | 4.45 | 0.00 | - | 2 | 6,422 | 26.56% |
| C230120C00075000 | 2021-09-16 1:33PM EDT | 2023-01-20 | 6.65 | 6.55 | 7.00 | -0.40 | -5.67% | 4 | 4,380 | 27.78% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917P00075000 | 2021-09-16 3:47PM EDT | 2021-09-17 | 4.75 | 4.95 | 5.05 | +0.35 | +7.95% | 143 | 20,100 | 53.91% |
| C210924P00075000 | 2021-09-16 9:33AM EDT | 2021-09-24 | 4.05 | 4.95 | 5.10 | -1.45 | -26.36% | 40 | 140 | 29.49% |
| C211001P00075000 | 2021-09-15 10:58AM EDT | 2021-10-01 | 5.41 | 5.00 | 5.20 | 0.00 | - | 1 | 7 | 26.27% |
| C211008P00075000 | 2021-09-15 10:46AM EDT | 2021-10-08 | 5.68 | 5.15 | 5.30 | 0.00 | - | 3 | 63 | 24.71% |
| C211015P00075000 | 2021-09-16 3:51PM EDT | 2021-10-15 | 5.31 | 5.40 | 5.50 | +0.26 | +5.15% | 72 | 33,919 | 25.68% |
| C211119P00075000 | 2021-09-16 2:33PM EDT | 2021-11-19 | 6.16 | 6.50 | 6.60 | +0.12 | +1.99% | 73 | 1,507 | 29.16% |
| C211217P00075000 | 2021-09-15 12:40PM EDT | 2021-12-17 | 7.10 | 7.05 | 7.15 | 0.00 | - | 31 | 1,270 | 28.70% |
| C220121P00075000 | 2021-09-16 11:46AM EDT | 2022-01-21 | 7.52 | 7.60 | 7.80 | +0.17 | +2.31% | 3 | 11,831 | 28.66% |
| C220318P00075000 | 2021-09-14 3:52PM EDT | 2022-03-18 | 9.85 | 8.85 | 9.00 | 0.00 | - | 2 | 559 | 30.18% |
| C220617P00075000 | 2021-09-16 10:01AM EDT | 2022-06-17 | 10.10 | 10.35 | 10.60 | -0.15 | -1.46% | 1 | 15,837 | 31.38% |
| C230120P00075000 | 2021-09-15 10:47AM EDT | 2023-01-20 | 13.69 | 13.35 | 13.85 | 0.00 | - | 52 | 3,036 | 33.52% |
© 2021 Verizon Media. All rights reserved.
