Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117C00020000 | 2024-03-25 3:31PM EDT | 20.00 | 41.11 | 42.25 | 42.85 | 0.00 | - | 3 | 11 | 68.26% |
| C250117C00022500 | 2024-04-24 12:07PM EDT | 22.50 | 39.51 | 39.85 | 40.60 | 0.00 | - | 2 | 36 | 52.54% |
| C250117C00025000 | 2024-03-26 11:53AM EDT | 25.00 | 37.00 | 36.55 | 37.10 | 0.00 | - | 2 | 125 | 0.00% |
| C250117C00027500 | 2024-04-01 9:59AM EDT | 27.50 | 36.35 | 34.85 | 35.60 | 0.00 | - | 1 | 17 | 59.03% |
| C250117C00030000 | 2024-04-22 11:58AM EDT | 30.00 | 30.09 | 32.35 | 33.45 | 0.00 | - | 41 | 843 | 61.08% |
| C250117C00032500 | 2024-04-09 11:58AM EDT | 32.50 | 29.03 | 29.90 | 30.65 | 0.00 | - | 27 | 488 | 49.54% |
| C250117C00035000 | 2024-04-25 1:17PM EDT | 35.00 | 26.75 | 27.50 | 28.25 | 0.00 | - | 1 | 1,445 | 46.68% |
| C250117C00037500 | 2024-04-08 10:05AM EDT | 37.50 | 24.82 | 25.15 | 25.85 | 0.00 | - | 1 | 11,898 | 43.65% |
| C250117C00040000 | 2024-04-26 11:42AM EDT | 40.00 | 22.84 | 22.75 | 23.55 | +0.54 | +2.42% | 5 | 8,964 | 41.90% |
| C250117C00042500 | 2024-04-26 2:25PM EDT | 42.50 | 21.30 | 19.95 | 21.10 | +1.40 | +7.04% | 10 | 19,456 | 38.01% |
| C250117C00045000 | 2024-04-26 1:47PM EDT | 45.00 | 18.70 | 17.60 | 18.90 | +0.90 | +5.06% | 10 | 37,897 | 36.74% |
| C250117C00047500 | 2024-04-26 12:28PM EDT | 47.50 | 16.50 | 15.70 | 17.30 | +0.90 | +5.77% | 6 | 24,577 | 39.70% |
| C250117C00050000 | 2024-04-26 2:21PM EDT | 50.00 | 14.70 | 13.80 | 14.55 | +1.20 | +8.89% | 166 | 42,437 | 33.05% |
| C250117C00052500 | 2024-04-26 3:18PM EDT | 52.50 | 12.65 | 11.90 | 12.60 | +1.10 | +9.52% | 154 | 51,485 | 32.03% |
| C250117C00055000 | 2024-04-26 3:37PM EDT | 55.00 | 10.80 | 9.60 | 10.75 | +0.90 | +9.09% | 26 | 30,877 | 30.96% |
| C250117C00057500 | 2024-04-26 3:27PM EDT | 57.50 | 9.13 | 7.90 | 9.10 | +0.68 | +8.05% | 7 | 12,431 | 30.30% |
| C250117C00060000 | 2024-04-26 3:51PM EDT | 60.00 | 7.46 | 7.35 | 7.55 | +0.51 | +7.34% | 263 | 50,707 | 29.41% |
| C250117C00062500 | 2024-04-26 3:21PM EDT | 62.50 | 6.20 | 6.00 | 6.20 | +0.75 | +13.76% | 43 | 11,395 | 28.77% |
| C250117C00065000 | 2024-04-26 2:25PM EDT | 65.00 | 5.20 | 4.85 | 5.00 | +0.60 | +13.04% | 2,586 | 45,720 | 28.11% |
| C250117C00067500 | 2024-04-26 12:20PM EDT | 67.50 | 3.80 | 3.85 | 4.00 | +0.20 | +5.56% | 4 | 3,129 | 27.67% |
| C250117C00070000 | 2024-04-26 3:48PM EDT | 70.00 | 3.10 | 3.00 | 3.10 | +0.30 | +10.71% | 3,101 | 41,369 | 26.99% |
| C250117C00072500 | 2024-04-26 3:18PM EDT | 72.50 | 2.46 | 2.35 | 2.45 | +0.32 | +14.95% | 73 | 289 | 26.87% |
| C250117C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 1.86 | 1.81 | 1.86 | +0.23 | +14.11% | 293 | 24,460 | 26.40% |
| C250117C00080000 | 2024-04-26 2:25PM EDT | 80.00 | 1.09 | 0.83 | 1.15 | +0.17 | +18.48% | 8 | 3,801 | 26.58% |
| C250117C00085000 | 2024-04-26 2:43PM EDT | 85.00 | 0.68 | 0.59 | 0.66 | +0.15 | +28.30% | 12 | 309 | 26.34% |
| C250117C00090000 | 2024-04-24 2:06PM EDT | 90.00 | 0.37 | 0.37 | 0.42 | +0.02 | +5.71% | 5 | 178 | 26.88% |
| C250117C00095000 | 2024-04-26 11:00AM EDT | 95.00 | 0.21 | 0.23 | 0.26 | +0.01 | +5.00% | 6 | 185 | 27.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| C250117P00020000 | 2024-04-22 1:12PM EDT | 20.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 4 | 1,662 | 55.08% |
| C250117P00022500 | 2024-04-09 3:51PM EDT | 22.50 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 2,573 | 52.15% |
| C250117P00025000 | 2024-04-04 10:13AM EDT | 25.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 5,960 | 49.81% |
| C250117P00027500 | 2024-04-22 1:04PM EDT | 27.50 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 1 | 11,715 | 46.97% |
| C250117P00030000 | 2024-04-16 2:33PM EDT | 30.00 | 0.24 | 0.13 | 0.18 | 0.00 | - | 75 | 10,622 | 45.31% |
| C250117P00032500 | 2024-04-22 1:03PM EDT | 32.50 | 0.24 | 0.17 | 0.21 | 0.00 | - | 6 | 11,197 | 41.99% |
| C250117P00035000 | 2024-04-25 9:38AM EDT | 35.00 | 0.27 | 0.24 | 0.27 | -0.02 | -6.90% | 2 | 12,860 | 39.55% |
| C250117P00037500 | 2024-04-26 9:42AM EDT | 37.50 | 0.35 | 0.31 | 0.37 | -0.11 | -23.91% | 10 | 21,318 | 37.84% |
| C250117P00040000 | 2024-04-26 3:49PM EDT | 40.00 | 0.43 | 0.41 | 0.44 | -0.05 | -10.42% | 90 | 25,463 | 35.13% |
| C250117P00042500 | 2024-04-24 3:12PM EDT | 42.50 | 0.60 | 0.54 | 0.60 | 0.00 | - | 50 | 27,829 | 33.64% |
| C250117P00045000 | 2024-04-26 10:07AM EDT | 45.00 | 0.76 | 0.72 | 0.77 | -0.09 | -10.59% | 50 | 72,515 | 31.79% |
| C250117P00047500 | 2024-04-26 12:41PM EDT | 47.50 | 1.00 | 0.97 | 1.02 | -0.11 | -9.91% | 55 | 17,608 | 30.30% |
| C250117P00050000 | 2024-04-26 3:10PM EDT | 50.00 | 1.32 | 1.31 | 1.39 | -0.08 | -5.71% | 37 | 40,243 | 29.27% |
| C250117P00052500 | 2024-04-26 1:22PM EDT | 52.50 | 1.80 | 1.76 | 1.87 | -0.27 | -13.04% | 16 | 20,917 | 28.33% |
| C250117P00055000 | 2024-04-26 12:16PM EDT | 55.00 | 2.45 | 2.35 | 2.45 | -0.30 | -10.91% | 23 | 18,149 | 27.28% |
| C250117P00057500 | 2024-04-26 2:13PM EDT | 57.50 | 3.15 | 3.10 | 3.20 | -0.22 | -6.53% | 120 | 6,203 | 26.43% |
| C250117P00060000 | 2024-04-26 1:52PM EDT | 60.00 | 4.08 | 4.00 | 4.10 | -0.37 | -8.31% | 56 | 23,531 | 25.56% |
| C250117P00062500 | 2024-04-26 2:54PM EDT | 62.50 | 5.10 | 5.10 | 5.25 | -0.40 | -7.27% | 16 | 2,486 | 25.06% |
| C250117P00065000 | 2024-04-26 1:51PM EDT | 65.00 | 6.45 | 6.40 | 6.55 | -0.20 | -3.01% | 492 | 5,384 | 24.43% |
| C250117P00067500 | 2024-04-26 12:57PM EDT | 67.50 | 7.90 | 7.85 | 8.20 | -0.40 | -4.82% | 2 | 2,483 | 24.62% |
| C250117P00070000 | 2024-04-25 3:51PM EDT | 70.00 | 10.15 | 9.00 | 9.70 | 0.00 | - | 5 | 1,064 | 23.24% |
| C250117P00072500 | 2024-04-22 9:45AM EDT | 72.50 | 13.95 | 11.30 | 11.65 | 0.00 | - | 1 | 4 | 23.35% |
| C250117P00075000 | 2024-04-15 2:54PM EDT | 75.00 | 17.35 | 12.50 | 14.00 | 0.00 | - | 8 | 130 | 25.23% |
| C250117P00080000 | 2024-04-10 10:36AM EDT | 80.00 | 19.40 | 17.00 | 18.80 | 0.00 | - | 2 | 44 | 28.83% |
| C250117P00085000 | 2024-04-02 1:22PM EDT | 85.00 | 22.30 | 22.20 | 23.30 | 0.00 | - | 15 | 14 | 29.18% |
© 2024 Yahoo. All rights reserved.