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:85.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917C00085000 | 2021-09-16 2:31PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,538 | 137.50% |
| C210924C00085000 | 2021-09-16 12:55PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 385 | 51.56% |
| C211001C00085000 | 2021-09-09 10:42AM EDT | 2021-10-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 250 | 204 | 40.63% |
| C211008C00085000 | 2021-09-10 10:04AM EDT | 2021-10-08 | 0.04 | 0.00 | 0.04 | 0.00 | - | 641 | 200 | 36.91% |
| C211015C00085000 | 2021-09-16 3:49PM EDT | 2021-10-15 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 24 | 3,078 | 30.86% |
| C211029C00085000 | 2021-09-14 10:38AM EDT | 2021-10-29 | 0.09 | 0.02 | 0.13 | 0.00 | - | 69 | 132 | 31.93% |
| C211119C00085000 | 2021-09-16 3:59PM EDT | 2021-11-19 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 3 | 10,097 | 26.56% |
| C211217C00085000 | 2021-09-16 3:55PM EDT | 2021-12-17 | 0.29 | 0.25 | 0.29 | -0.01 | -3.33% | 15 | 14,637 | 25.73% |
| C220121C00085000 | 2021-09-16 3:28PM EDT | 2022-01-21 | 0.59 | 0.53 | 0.58 | -0.06 | -9.23% | 328 | 9,368 | 26.03% |
| C220318C00085000 | 2021-09-16 3:44PM EDT | 2022-03-18 | 1.05 | 0.99 | 1.04 | -0.09 | -7.89% | 1 | 1,721 | 25.82% |
| C220617C00085000 | 2021-09-16 3:56PM EDT | 2022-06-17 | 1.84 | 1.78 | 1.87 | -0.13 | -6.60% | 5 | 2,554 | 26.03% |
| C230120C00085000 | 2021-09-15 3:53PM EDT | 2023-01-20 | 3.83 | 3.60 | 3.90 | 0.00 | - | 17 | 4,981 | 26.93% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C210917P00085000 | 2021-09-14 2:41PM EDT | 2021-09-17 | 15.85 | 14.85 | 15.05 | 0.00 | - | 24 | 57 | 178.91% |
| C211015P00085000 | 2021-09-08 11:01AM EDT | 2021-10-15 | 14.90 | 14.90 | 15.05 | 0.00 | - | 34 | 151 | 33.20% |
| C211119P00085000 | 2021-09-10 11:33AM EDT | 2021-11-19 | 15.70 | 14.95 | 15.65 | 0.00 | - | 23 | 120 | 37.87% |
| C211217P00085000 | 2021-09-15 9:33AM EDT | 2021-12-17 | 16.75 | 15.45 | 15.95 | 0.00 | - | 5 | 5,237 | 35.40% |
| C220121P00085000 | 2021-09-13 9:51AM EDT | 2022-01-21 | 15.71 | 15.70 | 16.05 | 0.00 | - | 20 | 399 | 31.12% |
| C220318P00085000 | 2021-09-13 11:33AM EDT | 2022-03-18 | 16.35 | 16.70 | 16.85 | 0.00 | - | 2 | 882 | 31.75% |
| C220617P00085000 | 2021-09-13 9:59AM EDT | 2022-06-17 | 17.58 | 17.80 | 18.05 | 0.00 | - | 2 | 439 | 32.08% |
| C230120P00085000 | 2021-09-16 9:46AM EDT | 2023-01-20 | 20.20 | 19.75 | 20.90 | -0.95 | -4.49% | 1 | 1,988 | 33.61% |
© 2021 Verizon Media. All rights reserved.
