Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.00-0.45 (-0.64%)
At close: 4:02PM EDT
69.90 -0.10 (-0.14%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:80.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917C00080000 | 2021-09-16 3:45PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 16,555 | 96.88% |
| C210924C00080000 | 2021-09-16 2:54PM EDT | 2021-09-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 602 | 40.63% |
| C211001C00080000 | 2021-09-14 9:52AM EDT | 2021-10-01 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 160 | 32.62% |
| C211008C00080000 | 2021-09-16 3:24PM EDT | 2021-10-08 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 1 | 20 | 28.71% |
| C211015C00080000 | 2021-09-16 3:27PM EDT | 2021-10-15 | 0.12 | 0.09 | 0.10 | -0.02 | -14.29% | 156 | 8,882 | 27.44% |
| C211022C00080000 | 2021-09-15 2:08PM EDT | 2021-10-22 | 0.21 | 0.13 | 0.17 | 0.00 | - | 18 | 32 | 27.49% |
| C211029C00080000 | 2021-09-16 3:58PM EDT | 2021-10-29 | 0.22 | 0.17 | 0.24 | -0.06 | -21.43% | 2 | 71 | 27.20% |
| C211119C00080000 | 2021-09-16 3:52PM EDT | 2021-11-19 | 0.38 | 0.36 | 0.39 | -0.12 | -24.00% | 232 | 4,650 | 25.24% |
| C211217C00080000 | 2021-09-16 11:32AM EDT | 2021-12-17 | 0.78 | 0.69 | 0.71 | -0.08 | -9.30% | 21 | 12,100 | 25.22% |
| C220121C00080000 | 2021-09-16 3:07PM EDT | 2022-01-21 | 1.26 | 1.14 | 1.19 | -0.09 | -6.67% | 329 | 54,411 | 25.79% |
| C220318C00080000 | 2021-09-16 3:27PM EDT | 2022-03-18 | 1.87 | 1.78 | 1.86 | -0.13 | -6.50% | 8 | 1,577 | 25.87% |
| C220617C00080000 | 2021-09-16 11:16AM EDT | 2022-06-17 | 2.90 | 2.80 | 2.90 | -0.20 | -6.45% | 13 | 11,376 | 26.15% |
| C230120C00080000 | 2021-09-16 11:51AM EDT | 2023-01-20 | 5.10 | 4.85 | 5.35 | -0.13 | -2.49% | 11 | 14,861 | 27.60% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917P00080000 | 2021-09-16 10:47AM EDT | 2021-09-17 | 9.65 | 9.95 | 10.05 | +0.25 | +2.66% | 23 | 218 | 50.00% |
| C210924P00080000 | 2021-09-13 11:39AM EDT | 2021-09-24 | 9.51 | 9.85 | 10.05 | 0.00 | - | 1 | 61 | 46.29% |
| C211001P00080000 | 2021-08-17 12:55PM EDT | 2021-10-01 | 9.55 | 9.90 | 10.10 | 0.00 | - | - | 3 | 38.28% |
| C211008P00080000 | 2021-09-03 12:18PM EDT | 2021-10-08 | 9.35 | 9.90 | 10.10 | 0.00 | - | 1 | 1 | 31.64% |
| C211015P00080000 | 2021-09-16 2:20PM EDT | 2021-10-15 | 9.55 | 10.00 | 10.20 | -0.95 | -9.05% | 35 | 892 | 31.79% |
| C211022P00080000 | 2021-09-16 10:45AM EDT | 2021-10-22 | 9.79 | 9.80 | 10.30 | +0.28 | +2.94% | 2 | 10 | 31.45% |
| C211119P00080000 | 2021-09-15 3:59PM EDT | 2021-11-19 | 10.35 | 10.65 | 10.90 | 0.00 | - | 11 | 354 | 32.79% |
| C211217P00080000 | 2021-09-16 3:13PM EDT | 2021-12-17 | 10.68 | 11.00 | 11.15 | -0.27 | -2.47% | 3 | 2,356 | 29.93% |
| C220121P00080000 | 2021-09-13 10:57AM EDT | 2022-01-21 | 11.23 | 11.40 | 11.65 | 0.00 | - | 5 | 6,288 | 29.49% |
| C220318P00080000 | 2021-09-15 1:24PM EDT | 2022-03-18 | 12.30 | 12.50 | 12.65 | 0.00 | - | 10 | 101 | 30.59% |
| C220617P00080000 | 2021-09-01 11:40AM EDT | 2022-06-17 | 13.10 | 13.85 | 14.05 | 0.00 | - | 1 | 1,188 | 31.35% |
| C230120P00080000 | 2021-09-15 12:27PM EDT | 2023-01-20 | 16.80 | 16.35 | 17.15 | 0.00 | - | 3 | 13,954 | 33.31% |
© 2021 Verizon Media. All rights reserved.
